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
- 1998-05-07 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 | $12.56 | $18.78 | 64,700 | — | — |
| 2011-12-29 | $12.67 | $18.94 | 10,800 | — | — |
| 2011-12-28 | $12.32 | $18.42 | 24,400 | — | — |
| 2011-12-27 | $13.01 | $19.45 | 8,200 | — | — |
| 2011-12-23 | $12.97 | $19.39 | 6,800 | — | — |
| 2011-12-22 | $13.14 | $19.64 | 21,800 | — | — |
| 2011-12-21 | $13.21 | $19.75 | 14,400 | — | — |
| 2011-12-20 | $13.00 | $19.43 | 73,500 | — | — |
| 2011-12-19 | $12.74 | $19.05 | 24,300 | — | — |
| 2011-12-16 | $13.15 | $19.66 | 118,500 | — | — |
| 2011-12-15 | $13.00 | $19.43 | 23,400 | — | — |
| 2011-12-14 | $12.75 | $19.06 | 38,600 | — | — |
| 2011-12-13 | $12.26 | $18.33 | 29,200 | — | — |
| 2011-12-12 | $12.66 | $18.93 | 24,700 | — | — |
| 2011-12-09 | $12.68 | $18.96 | 31,600 | — | — |
| 2011-12-08 | $11.97 | $17.89 | 29,500 | — | — |
| 2011-12-07 | $12.69 | $18.97 | 16,000 | — | — |
| 2011-12-06 | $12.58 | $18.81 | 21,400 | — | — |
| 2011-12-05 | $12.36 | $18.48 | 41,200 | — | — |
| 2011-12-02 | $12.14 | $18.15 | 23,100 | — | — |
| 2011-12-01 | $12.11 | $18.10 | 49,800 | — | — |
| 2011-11-30 | $12.34 | $18.45 | 110,300 | — | — |
| 2011-11-29 | $11.60 | $17.34 | 27,600 | — | — |
| 2011-11-28 | $11.63 | $17.39 | 100,900 | — | — |
| 2011-11-25 | $11.35 | $16.97 | 27,300 | — | — |
| 2011-11-23 | $11.52 | $17.22 | 76,600 | — | — |
| 2011-11-22 | $11.95 | $17.49 | 26,200 | — | — |
| 2011-11-21 | $11.89 | $17.40 | 66,400 | — | — |
| 2011-11-18 | $11.94 | $17.48 | 44,800 | — | — |
| 2011-11-17 | $11.79 | $17.26 | 48,400 | — | — |
| 2011-11-16 | $11.70 | $17.13 | 22,000 | — | — |
| 2011-11-15 | $11.81 | $17.29 | 28,500 | — | — |
| 2011-11-14 | $11.46 | $16.77 | 25,200 | — | — |
| 2011-11-11 | $11.80 | $17.27 | 24,100 | — | — |
| 2011-11-10 | $11.26 | $16.48 | 34,000 | — | — |
| 2011-11-09 | $11.16 | $16.34 | 48,900 | — | — |
| 2011-11-08 | $12.00 | $17.56 | 45,400 | — | — |
| 2011-11-07 | $11.90 | $17.34 | 31,200 | — | — |
| 2011-11-04 | $11.89 | $17.33 | 17,200 | — | — |
| 2011-11-03 | $11.97 | $17.45 | 54,300 | — | — |
| 2011-11-02 | $12.08 | $17.61 | 45,700 | — | — |
| 2011-11-01 | $11.53 | $16.81 | 51,400 | — | — |
| 2011-10-31 | $12.61 | $18.38 | 28,100 | — | — |
| 2011-10-28 | $13.29 | $19.37 | 35,800 | — | — |
| 2011-10-27 | $13.46 | $19.62 | 97,300 | — | — |
| 2011-10-26 | $12.43 | $18.12 | 29,800 | — | — |
| 2011-10-25 | $12.07 | $17.59 | 24,800 | — | — |
| 2011-10-24 | $12.51 | $18.23 | 37,900 | — | — |
| 2011-10-21 | $12.51 | $18.23 | 32,200 | — | — |
| 2011-10-20 | $11.98 | $17.46 | 10,400 | — | — |
| 2011-10-19 | $12.13 | $17.68 | 25,300 | — | — |
| 2011-10-18 | $12.75 | $18.58 | 47,400 | — | — |
| 2011-10-17 | $12.25 | $17.86 | 29,100 | — | — |
| 2011-10-14 | $12.94 | $18.86 | 33,000 | — | — |
| 2011-10-13 | $12.84 | $18.72 | 28,800 | — | — |
| 2011-10-12 | $12.90 | $18.80 | 66,600 | — | — |
| 2011-10-11 | $12.32 | $17.96 | 25,000 | — | — |
| 2011-10-10 | $12.03 | $17.53 | 51,000 | — | — |
| 2011-10-07 | $11.50 | $16.76 | 34,300 | — | — |
| 2011-10-06 | $11.84 | $17.26 | 31,700 | — | — |
| 2011-10-05 | $11.62 | $16.94 | 38,500 | — | — |
| 2011-10-04 | $11.99 | $17.48 | 73,800 | — | — |
| 2011-10-03 | $10.41 | $15.17 | 45,800 | — | — |
| 2011-09-30 | $11.04 | $16.09 | 31,100 | — | — |
| 2011-09-29 | $11.11 | $16.19 | 14,600 | — | — |
| 2011-09-28 | $11.04 | $16.09 | 20,400 | — | — |
| 2011-09-27 | $11.64 | $16.97 | 34,800 | — | — |
| 2011-09-26 | $11.24 | $16.38 | 10,500 | — | — |
| 2011-09-23 | $10.86 | $15.83 | 40,600 | — | — |
| 2011-09-22 | $10.32 | $15.04 | 68,000 | — | — |
| 2011-09-21 | $10.56 | $15.39 | 26,500 | — | — |
| 2011-09-20 | $11.24 | $16.38 | 21,200 | — | — |
| 2011-09-19 | $11.52 | $16.79 | 16,300 | — | — |
| 2011-09-16 | $12.05 | $17.56 | 54,600 | — | — |
| 2011-09-15 | $11.77 | $17.16 | 11,200 | — | — |
| 2011-09-14 | $11.74 | $17.11 | 51,000 | — | — |
| 2011-09-13 | $11.16 | $16.27 | 28,600 | — | — |
| 2011-09-12 | $11.06 | $16.12 | 17,700 | — | — |
| 2011-09-09 | $11.03 | $16.08 | 34,900 | — | — |
| 2011-09-08 | $11.36 | $16.56 | 30,100 | — | — |
| 2011-09-07 | $11.64 | $16.97 | 65,800 | — | — |
| 2011-09-06 | $11.37 | $16.57 | 59,400 | — | — |
| 2011-09-02 | $11.74 | $17.11 | 66,200 | — | — |
| 2011-09-01 | $11.24 | $16.38 | 30,700 | — | — |
| 2011-08-31 | $11.67 | $17.01 | 27,600 | — | — |
| 2011-08-30 | $11.99 | $17.48 | 21,100 | — | — |
| 2011-08-29 | $11.99 | $17.48 | 27,800 | — | — |
| 2011-08-26 | $11.64 | $16.97 | 17,500 | — | — |
| 2011-08-25 | $11.53 | $16.81 | 30,000 | — | — |
| 2011-08-24 | $11.99 | $17.48 | 39,600 | — | — |
| 2011-08-23 | $11.48 | $16.73 | 46,600 | — | — |
| 2011-08-22 | $10.61 | $15.46 | 11,900 | — | — |
| 2011-08-19 | $10.61 | $15.46 | 24,500 | — | — |
| 2011-08-18 | $10.84 | $15.80 | 50,200 | — | — |
| 2011-08-17 | $11.43 | $16.66 | 12,900 | — | — |
| 2011-08-16 | $11.50 | $16.76 | 27,100 | — | — |
| 2011-08-15 | $11.98 | $17.46 | 33,200 | — | — |
| 2011-08-12 | $11.85 | $17.27 | 18,000 | — | — |
| 2011-08-11 | $12.32 | $17.96 | 34,400 | — | — |
| 2011-08-10 | $11.61 | $16.92 | 64,700 | — | — |
| 2011-08-09 | $12.58 | $18.26 | 81,200 | — | — |
| 2011-08-08 | $11.97 | $17.38 | 71,600 | — | — |
| 2011-08-05 | $12.55 | $18.22 | 29,400 | — | — |
| 2011-08-04 | $12.57 | $18.25 | 36,900 | — | — |
| 2011-08-03 | $13.00 | $18.87 | 16,700 | — | — |
| 2011-08-02 | $12.50 | $18.15 | 23,000 | — | — |
| 2011-08-01 | $13.02 | $18.90 | 32,000 | — | — |
| 2011-07-29 | $13.03 | $18.92 | 20,800 | — | — |
| 2011-07-28 | $12.98 | $18.84 | 54,400 | — | — |
| 2011-07-27 | $12.78 | $18.55 | 40,500 | — | — |
| 2011-07-26 | $12.74 | $18.50 | 12,200 | — | — |
| 2011-07-25 | $12.78 | $18.55 | 15,500 | — | — |
| 2011-07-22 | $12.85 | $18.66 | 12,600 | — | — |
| 2011-07-21 | $12.95 | $18.80 | 19,200 | — | — |
| 2011-07-20 | $12.90 | $18.73 | 10,700 | — | — |
| 2011-07-19 | $12.99 | $18.86 | 21,200 | — | — |
| 2011-07-18 | $12.74 | $18.50 | 16,200 | — | — |
| 2011-07-15 | $12.89 | $18.71 | 32,900 | — | — |
| 2011-07-14 | $12.83 | $18.63 | 21,400 | — | — |
| 2011-07-13 | $12.99 | $18.86 | 14,800 | — | — |
| 2011-07-12 | $12.84 | $18.64 | 31,500 | — | — |
| 2011-07-11 | $12.85 | $18.66 | 22,700 | — | — |
| 2011-07-08 | $12.99 | $18.86 | 10,200 | — | — |
| 2011-07-07 | $13.00 | $18.87 | 52,300 | — | — |
| 2011-07-06 | $12.97 | $18.83 | 26,500 | — | — |
| 2011-07-05 | $12.98 | $18.84 | 14,800 | — | — |
| 2011-07-01 | $12.93 | $18.77 | 26,400 | — | — |
| 2011-06-30 | $12.93 | $18.77 | 19,000 | — | — |
| 2011-06-29 | $12.93 | $18.77 | 74,300 | — | — |
| 2011-06-28 | $12.99 | $18.86 | 26,700 | — | — |
| 2011-06-27 | $13.00 | $18.87 | 42,300 | — | — |
| 2011-06-24 | $12.89 | $18.71 | 264,600 | — | — |
| 2011-06-23 | $12.81 | $18.60 | 15,900 | — | — |
| 2011-06-22 | $12.99 | $18.86 | 7,900 | — | — |
| 2011-06-21 | $13.18 | $19.13 | 23,100 | — | — |
| 2011-06-20 | $13.05 | $18.95 | 18,700 | — | — |
| 2011-06-17 | $13.06 | $18.96 | 55,000 | — | — |
| 2011-06-16 | $12.92 | $18.76 | 115,900 | — | — |
| 2011-06-15 | $12.89 | $18.71 | 15,400 | — | — |
| 2011-06-14 | $13.23 | $19.21 | 17,300 | — | — |
| 2011-06-13 | $12.67 | $18.39 | 13,900 | — | — |
| 2011-06-10 | $12.61 | $18.31 | 17,600 | — | — |
| 2011-06-09 | $13.03 | $18.92 | 15,500 | — | — |
| 2011-06-08 | $12.94 | $18.79 | 13,000 | — | — |
| 2011-06-07 | $12.88 | $18.70 | 31,100 | — | — |
| 2011-06-06 | $12.55 | $18.22 | 22,000 | — | — |
| 2011-06-03 | $12.76 | $18.52 | 33,000 | — | — |
| 2011-06-02 | $12.85 | $18.66 | 10,600 | — | — |
| 2011-06-01 | $12.85 | $18.66 | 29,000 | — | — |
| 2011-05-31 | $13.54 | $19.66 | 28,600 | — | — |
| 2011-05-27 | $13.32 | $19.34 | 9,600 | — | — |
| 2011-05-26 | $12.94 | $18.79 | 105,300 | — | — |
| 2011-05-25 | $12.72 | $18.47 | 10,200 | — | — |
| 2011-05-24 | $12.57 | $18.25 | 43,800 | — | — |
| 2011-05-23 | $12.64 | $18.35 | 18,500 | — | — |
| 2011-05-20 | $12.83 | $18.63 | 26,100 | — | — |
| 2011-05-19 | $13.05 | $18.95 | 10,700 | — | — |
| 2011-05-18 | $13.12 | $19.05 | 19,800 | — | — |
| 2011-05-17 | $13.03 | $18.92 | 10,400 | — | — |
| 2011-05-16 | $12.93 | $18.77 | 32,700 | — | — |
| 2011-05-13 | $13.04 | $18.93 | 10,000 | — | — |
| 2011-05-12 | $13.36 | $19.40 | 15,400 | — | — |
| 2011-05-11 | $13.33 | $19.35 | 49,400 | — | — |
| 2011-05-10 | $13.94 | $20.19 | 9,000 | — | — |
| 2011-05-09 | $13.49 | $19.54 | 9,900 | — | — |
| 2011-05-06 | $13.69 | $19.83 | 36,000 | — | — |
| 2011-05-05 | $13.85 | $20.06 | 41,400 | — | — |
| 2011-05-04 | $13.85 | $20.06 | 26,800 | — | — |
| 2011-05-03 | $13.90 | $20.14 | 24,000 | — | — |
| 2011-05-02 | $14.14 | $20.48 | 14,000 | — | — |
| 2011-04-29 | $14.74 | $21.35 | 21,000 | — | — |
| 2011-04-28 | $14.75 | $21.37 | 6,800 | — | — |
| 2011-04-27 | $14.75 | $21.37 | 11,000 | — | — |
| 2011-04-26 | $14.83 | $21.48 | 13,100 | — | — |
| 2011-04-25 | $14.44 | $20.92 | 12,000 | — | — |
| 2011-04-21 | $14.51 | $21.02 | 7,000 | — | — |
| 2011-04-20 | $14.60 | $21.15 | 17,400 | — | — |
| 2011-04-19 | $14.46 | $20.95 | 12,700 | — | — |
| 2011-04-18 | $14.41 | $20.87 | 13,200 | — | — |
| 2011-04-15 | $14.60 | $21.15 | 29,700 | — | — |
| 2011-04-14 | $14.44 | $20.92 | 15,900 | — | — |
| 2011-04-13 | $14.37 | $20.82 | 34,500 | — | — |
| 2011-04-12 | $14.43 | $20.90 | 21,400 | — | — |
| 2011-04-11 | $14.58 | $21.12 | 39,900 | — | — |
| 2011-04-08 | $14.54 | $21.06 | 22,900 | — | — |
| 2011-04-07 | $14.62 | $21.18 | 32,500 | — | — |
| 2011-04-06 | $14.76 | $21.38 | 80,600 | — | — |
| 2011-04-05 | $14.51 | $21.02 | 57,400 | — | — |
| 2011-04-04 | $14.28 | $20.69 | 20,200 | — | — |
| 2011-04-01 | $14.18 | $20.54 | 22,600 | — | — |
| 2011-03-31 | $14.17 | $20.53 | 44,200 | — | — |
| 2011-03-30 | $14.34 | $20.77 | 33,400 | — | — |
| 2011-03-29 | $14.44 | $20.92 | 29,100 | — | — |
| 2011-03-28 | $14.34 | $20.77 | 16,100 | — | — |
| 2011-03-25 | $14.43 | $20.90 | 18,800 | — | — |
| 2011-03-24 | $14.32 | $20.74 | 11,800 | — | — |
| 2011-03-23 | $14.30 | $20.72 | 9,000 | — | — |
| 2011-03-22 | $14.27 | $20.67 | 10,300 | — | — |
| 2011-03-21 | $14.34 | $20.77 | 13,700 | — | — |
| 2011-03-18 | $14.11 | $20.44 | 35,400 | — | — |
| 2011-03-17 | $13.82 | $20.02 | 12,000 | — | — |
| 2011-03-16 | $13.69 | $19.83 | 31,500 | — | — |
| 2011-03-15 | $13.86 | $20.08 | 61,400 | — | — |
| 2011-03-14 | $13.99 | $20.27 | 15,200 | — | — |
| 2011-03-11 | $13.92 | $20.17 | 49,800 | — | — |
| 2011-03-10 | $14.14 | $20.48 | 33,800 | — | — |
| 2011-03-09 | $14.66 | $21.24 | 10,200 | — | — |
| 2011-03-08 | $14.77 | $21.40 | 14,500 | — | — |
| 2011-03-07 | $14.33 | $20.76 | 32,200 | — | — |
| 2011-03-04 | $14.86 | $21.53 | 14,800 | — | — |
| 2011-03-03 | $14.89 | $21.57 | 39,700 | — | — |
| 2011-03-02 | $14.73 | $21.34 | 13,400 | — | — |
| 2011-03-01 | $14.91 | $21.60 | 30,300 | — | — |
| 2011-02-28 | $14.96 | $21.67 | 40,300 | — | — |
| 2011-02-25 | $15.00 | $21.73 | 23,400 | — | — |
| 2011-02-24 | $14.87 | $21.54 | 25,200 | — | — |
| 2011-02-23 | $14.75 | $21.37 | 28,900 | — | — |
| 2011-02-22 | $14.70 | $21.30 | 27,100 | — | — |
| 2011-02-18 | $14.85 | $21.51 | 31,400 | — | — |
| 2011-02-17 | $14.85 | $21.51 | 13,300 | — | — |
| 2011-02-16 | $14.76 | $21.38 | 30,900 | — | — |
| 2011-02-15 | $14.57 | $21.11 | 38,000 | — | — |
| 2011-02-14 | $14.49 | $20.99 | 27,800 | — | — |
| 2011-02-11 | $14.47 | $20.96 | 20,600 | — | — |
| 2011-02-10 | $14.30 | $20.72 | 12,600 | — | — |
| 2011-02-09 | $14.57 | $21.11 | 19,700 | — | — |
| 2011-02-08 | $14.51 | $21.02 | 26,700 | — | — |
| 2011-02-07 | $14.46 | $20.95 | 23,700 | — | — |
| 2011-02-04 | $14.30 | $20.72 | 19,700 | — | — |
| 2011-02-03 | $14.72 | $21.32 | 36,900 | — | — |
| 2011-02-02 | $14.53 | $21.05 | 35,600 | — | — |
| 2011-02-01 | $14.32 | $20.74 | 54,200 | — | — |
| 2011-01-31 | $14.25 | $20.64 | 317,300 | — | — |
| 2011-01-28 | $14.76 | $21.38 | 71,400 | — | — |
| 2011-01-27 | $14.80 | $21.44 | 26,700 | — | — |
| 2011-01-26 | $14.77 | $21.40 | 50,700 | — | — |
| 2011-01-25 | $14.49 | $20.99 | 22,100 | — | — |
| 2011-01-24 | $14.49 | $20.99 | 23,500 | — | — |
| 2011-01-21 | $14.13 | $20.47 | 40,600 | — | — |
| 2011-01-20 | $13.94 | $20.19 | 15,800 | — | — |
| 2011-01-19 | $13.97 | $20.24 | 37,900 | — | — |
| 2011-01-18 | $14.48 | $20.98 | 34,100 | — | — |
| 2011-01-14 | $14.43 | $20.90 | 13,000 | — | — |
| 2011-01-13 | $14.40 | $20.86 | 21,500 | — | — |
| 2011-01-12 | $14.40 | $20.86 | 19,700 | — | — |
| 2011-01-11 | $14.15 | $20.50 | 29,800 | — | — |
| 2011-01-10 | $13.96 | $20.22 | 25,900 | — | — |
| 2011-01-07 | $13.79 | $19.98 | 52,500 | — | — |
| 2011-01-06 | $13.94 | $20.19 | 13,300 | — | — |
| 2011-01-05 | $13.90 | $20.14 | 110,600 | — | — |
| 2011-01-04 | $13.72 | $19.88 | 36,600 | — | — |
| 2011-01-03 | $13.96 | $20.22 | 250,200 | — | — |