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
- 1992-03-17 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 | $10.99 | $15.97 | 59,600 | — | — |
| 2011-12-29 | $10.83 | $15.74 | 68,100 | — | — |
| 2011-12-28 | $10.27 | $14.93 | 42,800 | — | — |
| 2011-12-27 | $10.47 | $15.22 | 20,800 | — | — |
| 2011-12-23 | $10.37 | $15.07 | 49,500 | — | — |
| 2011-12-22 | $10.40 | $15.12 | 53,300 | — | — |
| 2011-12-21 | $10.26 | $14.91 | 50,100 | — | — |
| 2011-12-20 | $10.35 | $15.04 | 106,200 | — | — |
| 2011-12-19 | $10.12 | $14.71 | 36,900 | — | — |
| 2011-12-16 | $10.38 | $15.09 | 95,200 | — | — |
| 2011-12-15 | $10.55 | $15.33 | 42,800 | — | — |
| 2011-12-14 | $10.61 | $15.42 | 72,500 | — | — |
| 2011-12-13 | $10.38 | $15.09 | 58,100 | — | — |
| 2011-12-12 | $10.66 | $15.49 | 41,200 | — | — |
| 2011-12-09 | $10.92 | $15.83 | 103,800 | — | — |
| 2011-12-08 | $10.35 | $15.00 | 39,800 | — | — |
| 2011-12-07 | $10.60 | $15.37 | 46,100 | — | — |
| 2011-12-06 | $10.56 | $15.31 | 47,100 | — | — |
| 2011-12-05 | $10.55 | $15.29 | 80,100 | — | — |
| 2011-12-02 | $10.53 | $15.26 | 62,600 | — | — |
| 2011-12-01 | $10.16 | $14.73 | 46,100 | — | — |
| 2011-11-30 | $10.43 | $15.12 | 182,300 | — | — |
| 2011-11-29 | $10.03 | $14.54 | 35,200 | — | — |
| 2011-11-28 | $10.08 | $14.61 | 105,000 | — | — |
| 2011-11-25 | $9.66 | $14.00 | 18,700 | — | — |
| 2011-11-23 | $9.77 | $14.16 | 62,000 | — | — |
| 2011-11-22 | $9.94 | $14.41 | 29,300 | — | — |
| 2011-11-21 | $10.04 | $14.55 | 45,000 | — | — |
| 2011-11-18 | $10.31 | $14.94 | 20,800 | — | — |
| 2011-11-17 | $10.04 | $14.55 | 33,600 | — | — |
| 2011-11-16 | $10.46 | $15.16 | 30,300 | — | — |
| 2011-11-15 | $10.77 | $15.61 | 57,900 | — | — |
| 2011-11-14 | $10.51 | $15.23 | 35,700 | — | — |
| 2011-11-11 | $10.67 | $15.47 | 53,900 | — | — |
| 2011-11-10 | $10.34 | $14.99 | 125,300 | — | — |
| 2011-11-09 | $9.85 | $14.28 | 78,600 | — | — |
| 2011-11-08 | $10.32 | $14.96 | 79,500 | — | — |
| 2011-11-07 | $10.71 | $15.52 | 24,100 | — | — |
| 2011-11-04 | $10.73 | $15.55 | 31,100 | — | — |
| 2011-11-03 | $11.17 | $16.19 | 37,800 | — | — |
| 2011-11-02 | $10.43 | $15.12 | 39,200 | — | — |
| 2011-11-01 | $9.93 | $14.39 | 70,900 | — | — |
| 2011-10-31 | $10.31 | $14.94 | 42,500 | — | — |
| 2011-10-28 | $10.63 | $15.41 | 60,100 | — | — |
| 2011-10-27 | $11.00 | $15.95 | 121,300 | — | — |
| 2011-10-26 | $10.17 | $14.74 | 53,100 | — | — |
| 2011-10-25 | $9.85 | $14.28 | 64,000 | — | — |
| 2011-10-24 | $10.05 | $14.57 | 63,400 | — | — |
| 2011-10-21 | $10.04 | $14.55 | 137,200 | — | — |
| 2011-10-20 | $9.90 | $14.35 | 179,100 | — | — |
| 2011-10-19 | $10.21 | $14.80 | 42,400 | — | — |
| 2011-10-18 | $10.63 | $15.41 | 102,800 | — | — |
| 2011-10-17 | $10.14 | $14.70 | 80,000 | — | — |
| 2011-10-14 | $10.35 | $15.00 | 70,500 | — | — |
| 2011-10-13 | $10.38 | $15.05 | 50,600 | — | — |
| 2011-10-12 | $10.34 | $14.99 | 57,700 | — | — |
| 2011-10-11 | $10.18 | $14.76 | 69,100 | — | — |
| 2011-10-10 | $10.59 | $15.35 | 49,000 | — | — |
| 2011-10-07 | $10.09 | $14.63 | 46,600 | — | — |
| 2011-10-06 | $10.33 | $14.97 | 41,400 | — | — |
| 2011-10-05 | $10.01 | $14.51 | 51,200 | — | — |
| 2011-10-04 | $10.43 | $15.12 | 122,700 | — | — |
| 2011-10-03 | $9.50 | $13.77 | 97,300 | — | — |
| 2011-09-30 | $10.07 | $14.60 | 66,500 | — | — |
| 2011-09-29 | $10.28 | $14.90 | 54,900 | — | — |
| 2011-09-28 | $9.98 | $14.47 | 53,300 | — | — |
| 2011-09-27 | $10.42 | $15.10 | 62,300 | — | — |
| 2011-09-26 | $9.57 | $13.87 | 58,600 | — | — |
| 2011-09-23 | $9.50 | $13.77 | 93,900 | — | — |
| 2011-09-22 | $9.63 | $13.96 | 92,000 | — | — |
| 2011-09-21 | $9.72 | $14.09 | 117,500 | — | — |
| 2011-09-20 | $9.98 | $14.47 | 36,400 | — | — |
| 2011-09-19 | $10.40 | $15.08 | 27,000 | — | — |
| 2011-09-16 | $10.68 | $15.48 | 58,600 | — | — |
| 2011-09-15 | $10.51 | $15.23 | 19,000 | — | — |
| 2011-09-14 | $10.61 | $15.38 | 40,000 | — | — |
| 2011-09-13 | $9.98 | $14.42 | 50,600 | — | — |
| 2011-09-12 | $9.71 | $14.03 | 41,000 | — | — |
| 2011-09-09 | $9.60 | $13.87 | 73,500 | — | — |
| 2011-09-08 | $9.91 | $14.32 | 111,300 | — | — |
| 2011-09-07 | $10.08 | $14.57 | 71,700 | — | — |
| 2011-09-06 | $9.69 | $14.00 | 64,400 | — | — |
| 2011-09-02 | $9.80 | $14.16 | 87,800 | — | — |
| 2011-09-01 | $10.00 | $14.45 | 40,800 | — | — |
| 2011-08-31 | $10.48 | $15.15 | 46,400 | — | — |
| 2011-08-30 | $10.96 | $15.84 | 37,900 | — | — |
| 2011-08-29 | $11.16 | $16.13 | 28,300 | — | — |
| 2011-08-26 | $10.34 | $14.94 | 43,900 | — | — |
| 2011-08-25 | $9.84 | $14.22 | 41,300 | — | — |
| 2011-08-24 | $10.23 | $14.78 | 25,100 | — | — |
| 2011-08-23 | $10.31 | $14.90 | 54,000 | — | — |
| 2011-08-22 | $9.45 | $13.66 | 39,700 | — | — |
| 2011-08-19 | $9.58 | $13.85 | 82,500 | — | — |
| 2011-08-18 | $9.83 | $14.21 | 91,000 | — | — |
| 2011-08-17 | $10.41 | $15.04 | 69,400 | — | — |
| 2011-08-16 | $10.61 | $15.33 | 45,300 | — | — |
| 2011-08-15 | $11.01 | $15.91 | 29,400 | — | — |
| 2011-08-12 | $10.68 | $15.43 | 45,800 | — | — |
| 2011-08-11 | $10.77 | $15.56 | 119,800 | — | — |
| 2011-08-10 | $10.58 | $15.29 | 268,100 | — | — |
| 2011-08-09 | $11.42 | $16.50 | 127,200 | — | — |
| 2011-08-08 | $10.72 | $15.49 | 208,000 | — | — |
| 2011-08-05 | $11.24 | $16.24 | 77,000 | — | — |
| 2011-08-04 | $11.10 | $16.04 | 142,400 | — | — |
| 2011-08-03 | $11.43 | $16.52 | 46,000 | — | — |
| 2011-08-02 | $11.30 | $16.33 | 80,100 | — | — |
| 2011-08-01 | $11.49 | $16.61 | 54,700 | — | — |
| 2011-07-29 | $11.46 | $16.56 | 79,700 | — | — |
| 2011-07-28 | $11.50 | $16.62 | 46,200 | — | — |
| 2011-07-27 | $11.44 | $16.53 | 86,000 | — | — |
| 2011-07-26 | $11.50 | $16.62 | 457,600 | — | — |
| 2011-07-25 | $11.61 | $16.78 | 72,800 | — | — |
| 2011-07-22 | $11.67 | $16.87 | 83,000 | — | — |
| 2011-07-21 | $11.91 | $17.21 | 99,000 | — | — |
| 2011-07-20 | $11.61 | $16.78 | 78,400 | — | — |
| 2011-07-19 | $11.81 | $17.07 | 76,700 | — | — |
| 2011-07-18 | $11.68 | $16.88 | 48,300 | — | — |
| 2011-07-15 | $11.85 | $17.13 | 61,400 | — | — |
| 2011-07-14 | $11.89 | $17.18 | 25,300 | — | — |
| 2011-07-13 | $12.07 | $17.44 | 69,800 | — | — |
| 2011-07-12 | $11.84 | $17.11 | 97,100 | — | — |
| 2011-07-11 | $11.87 | $17.15 | 60,800 | — | — |
| 2011-07-08 | $12.20 | $17.63 | 62,800 | — | — |
| 2011-07-07 | $12.50 | $18.07 | 35,400 | — | — |
| 2011-07-06 | $12.38 | $17.89 | 32,500 | — | — |
| 2011-07-05 | $12.58 | $18.18 | 32,600 | — | — |
| 2011-07-01 | $12.52 | $18.09 | 52,400 | — | — |
| 2011-06-30 | $12.54 | $18.12 | 35,000 | — | — |
| 2011-06-29 | $12.02 | $17.37 | 35,000 | — | — |
| 2011-06-28 | $12.17 | $17.59 | 68,300 | — | — |
| 2011-06-27 | $12.02 | $17.37 | 69,100 | — | — |
| 2011-06-24 | $11.98 | $17.31 | 206,100 | — | — |
| 2011-06-23 | $12.10 | $17.49 | 70,200 | — | — |
| 2011-06-22 | $11.94 | $17.26 | 84,000 | — | — |
| 2011-06-21 | $12.50 | $18.02 | 51,400 | — | — |
| 2011-06-20 | $11.86 | $17.10 | 36,900 | — | — |
| 2011-06-17 | $11.84 | $17.07 | 86,200 | — | — |
| 2011-06-16 | $12.18 | $17.56 | 71,900 | — | — |
| 2011-06-15 | $12.01 | $17.32 | 50,100 | — | — |
| 2011-06-14 | $12.15 | $17.52 | 43,700 | — | — |
| 2011-06-13 | $11.63 | $16.77 | 38,300 | — | — |
| 2011-06-10 | $11.68 | $16.84 | 41,600 | — | — |
| 2011-06-09 | $12.16 | $17.53 | 21,700 | — | — |
| 2011-06-08 | $12.13 | $17.49 | 32,800 | — | — |
| 2011-06-07 | $12.29 | $17.72 | 41,800 | — | — |
| 2011-06-06 | $12.40 | $17.88 | 51,200 | — | — |
| 2011-06-03 | $12.50 | $18.02 | 58,000 | — | — |
| 2011-06-02 | $12.56 | $18.11 | 42,000 | — | — |
| 2011-06-01 | $12.62 | $18.19 | 66,000 | — | — |
| 2011-05-31 | $13.64 | $19.67 | 47,300 | — | — |
| 2011-05-27 | $13.19 | $19.02 | 17,400 | — | — |
| 2011-05-26 | $13.07 | $18.84 | 48,300 | — | — |
| 2011-05-25 | $12.91 | $18.61 | 46,200 | — | — |
| 2011-05-24 | $12.85 | $18.53 | 99,400 | — | — |
| 2011-05-23 | $12.97 | $18.70 | 84,100 | — | — |
| 2011-05-20 | $13.25 | $19.10 | 44,800 | — | — |
| 2011-05-19 | $13.46 | $19.41 | 38,900 | — | — |
| 2011-05-18 | $13.49 | $19.45 | 31,400 | — | — |
| 2011-05-17 | $13.30 | $19.18 | 42,700 | — | — |
| 2011-05-16 | $13.13 | $18.93 | 126,500 | — | — |
| 2011-05-13 | $13.49 | $19.45 | 49,000 | — | — |
| 2011-05-12 | $13.83 | $19.94 | 35,700 | — | — |
| 2011-05-11 | $13.59 | $19.59 | 35,100 | — | — |
| 2011-05-10 | $13.82 | $19.92 | 34,400 | — | — |
| 2011-05-09 | $13.72 | $19.78 | 45,000 | — | — |
| 2011-05-06 | $13.28 | $19.15 | 44,000 | — | — |
| 2011-05-05 | $13.75 | $19.82 | 45,100 | — | — |
| 2011-05-04 | $13.73 | $19.79 | 50,700 | — | — |
| 2011-05-03 | $14.01 | $20.20 | 48,000 | — | — |
| 2011-05-02 | $14.52 | $20.93 | 142,000 | — | — |
| 2011-04-29 | $14.93 | $21.53 | 150,000 | — | — |
| 2011-04-28 | $14.75 | $21.27 | 57,000 | — | — |
| 2011-04-27 | $14.56 | $20.99 | 52,000 | — | — |
| 2011-04-26 | $14.42 | $20.79 | 63,300 | — | — |
| 2011-04-25 | $14.52 | $20.93 | 71,200 | — | — |
| 2011-04-21 | $14.42 | $20.79 | 212,000 | — | — |
| 2011-04-20 | $13.30 | $19.18 | 73,400 | — | — |
| 2011-04-19 | $13.23 | $19.07 | 62,200 | — | — |
| 2011-04-18 | $13.13 | $18.93 | 134,000 | — | — |
| 2011-04-15 | $13.27 | $19.13 | 162,000 | — | — |
| 2011-04-14 | $13.35 | $19.25 | 62,100 | — | — |
| 2011-04-13 | $13.43 | $19.36 | 60,300 | — | — |
| 2011-04-12 | $13.35 | $19.25 | 86,800 | — | — |
| 2011-04-11 | $13.91 | $20.05 | 56,700 | — | — |
| 2011-04-08 | $14.17 | $20.43 | 89,800 | — | — |
| 2011-04-07 | $14.44 | $20.82 | 64,400 | — | — |
| 2011-04-06 | $14.62 | $21.08 | 95,800 | — | — |
| 2011-04-05 | $14.57 | $21.01 | 125,900 | — | — |
| 2011-04-04 | $14.56 | $20.99 | 74,000 | — | — |
| 2011-04-01 | $14.38 | $20.73 | 43,200 | — | — |
| 2011-03-31 | $14.14 | $20.39 | 57,800 | — | — |
| 2011-03-30 | $14.37 | $20.72 | 76,900 | — | — |
| 2011-03-29 | $14.18 | $20.44 | 55,900 | — | — |
| 2011-03-28 | $13.98 | $20.16 | 71,600 | — | — |
| 2011-03-25 | $13.97 | $20.14 | 122,200 | — | — |
| 2011-03-24 | $13.38 | $19.29 | 50,200 | — | — |
| 2011-03-23 | $13.27 | $19.13 | 83,200 | — | — |
| 2011-03-22 | $13.19 | $18.97 | 77,200 | — | — |
| 2011-03-21 | $13.30 | $19.13 | 179,200 | — | — |
| 2011-03-18 | $12.96 | $18.64 | 117,700 | — | — |
| 2011-03-17 | $12.60 | $18.12 | 53,400 | — | — |
| 2011-03-16 | $12.14 | $17.46 | 66,000 | — | — |
| 2011-03-15 | $12.19 | $17.53 | 93,100 | — | — |
| 2011-03-14 | $12.46 | $17.92 | 112,500 | — | — |
| 2011-03-11 | $12.36 | $17.78 | 61,700 | — | — |
| 2011-03-10 | $12.23 | $17.59 | 110,800 | — | — |
| 2011-03-09 | $12.55 | $18.05 | 94,500 | — | — |
| 2011-03-08 | $12.39 | $17.82 | 91,700 | — | — |
| 2011-03-07 | $11.74 | $16.89 | 55,000 | — | — |
| 2011-03-04 | $12.06 | $17.35 | 34,800 | — | — |
| 2011-03-03 | $11.98 | $17.23 | 113,600 | — | — |
| 2011-03-02 | $11.78 | $16.94 | 53,400 | — | — |
| 2011-03-01 | $11.73 | $16.87 | 49,100 | — | — |
| 2011-02-28 | $12.37 | $17.79 | 33,000 | — | — |
| 2011-02-25 | $12.26 | $17.64 | 65,000 | — | — |
| 2011-02-24 | $12.39 | $17.82 | 63,100 | — | — |
| 2011-02-23 | $11.80 | $16.97 | 69,700 | — | — |
| 2011-02-22 | $12.15 | $17.48 | 50,500 | — | — |
| 2011-02-18 | $12.60 | $18.12 | 40,100 | — | — |
| 2011-02-17 | $12.47 | $17.94 | 36,100 | — | — |
| 2011-02-16 | $12.59 | $18.11 | 21,500 | — | — |
| 2011-02-15 | $12.61 | $18.14 | 74,500 | — | — |
| 2011-02-14 | $12.68 | $18.24 | 24,100 | — | — |
| 2011-02-11 | $12.63 | $18.17 | 101,400 | — | — |
| 2011-02-10 | $12.54 | $18.04 | 40,800 | — | — |
| 2011-02-09 | $12.50 | $17.98 | 48,200 | — | — |
| 2011-02-08 | $12.43 | $17.88 | 47,800 | — | — |
| 2011-02-07 | $12.32 | $17.72 | 30,100 | — | — |
| 2011-02-04 | $12.08 | $17.38 | 71,000 | — | — |
| 2011-02-03 | $12.20 | $17.55 | 81,700 | — | — |
| 2011-02-02 | $12.21 | $17.56 | 100,100 | — | — |
| 2011-02-01 | $11.96 | $17.20 | 51,600 | — | — |
| 2011-01-31 | $11.42 | $16.43 | 83,300 | — | — |
| 2011-01-28 | $11.42 | $16.43 | 120,400 | — | — |
| 2011-01-27 | $11.40 | $16.40 | 90,200 | — | — |
| 2011-01-26 | $11.60 | $16.69 | 50,700 | — | — |
| 2011-01-25 | $11.54 | $16.60 | 29,000 | — | — |
| 2011-01-24 | $11.45 | $16.47 | 138,100 | — | — |
| 2011-01-21 | $11.53 | $16.59 | 57,600 | — | — |
| 2011-01-20 | $11.91 | $17.13 | 56,500 | — | — |
| 2011-01-19 | $11.90 | $17.12 | 73,200 | — | — |
| 2011-01-18 | $12.04 | $17.32 | 108,900 | — | — |
| 2011-01-14 | $11.90 | $17.12 | 52,000 | — | — |
| 2011-01-13 | $12.01 | $17.28 | 51,500 | — | — |
| 2011-01-12 | $12.08 | $17.38 | 24,400 | — | — |
| 2011-01-11 | $11.98 | $17.23 | 45,500 | — | — |
| 2011-01-10 | $12.10 | $17.41 | 141,600 | — | — |
| 2011-01-07 | $11.75 | $16.90 | 83,300 | — | — |
| 2011-01-06 | $12.25 | $17.62 | 27,500 | — | — |
| 2011-01-05 | $12.42 | $17.87 | 55,800 | — | — |
| 2011-01-04 | $12.56 | $18.07 | 54,000 | — | — |
| 2011-01-03 | $12.98 | $18.67 | 80,900 | — | — |