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
- 2005-09-28 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 | $13.66 | $19.02 | 4,600 | — | — |
| 2011-12-29 | $13.70 | $19.07 | 13,100 | — | — |
| 2011-12-28 | $13.81 | $19.23 | 4,100 | — | — |
| 2011-12-27 | $13.79 | $19.20 | 8,200 | — | — |
| 2011-12-23 | $13.95 | $19.42 | 10,400 | — | — |
| 2011-12-22 | $13.74 | $19.13 | 8,900 | — | — |
| 2011-12-21 | $13.57 | $18.89 | 11,900 | — | — |
| 2011-12-20 | $13.26 | $18.46 | 10,700 | — | — |
| 2011-12-19 | $13.29 | $18.50 | 7,100 | — | — |
| 2011-12-16 | $13.03 | $18.14 | 11,600 | — | — |
| 2011-12-15 | $12.97 | $18.06 | 15,700 | — | — |
| 2011-12-14 | $12.94 | $18.01 | 14,500 | — | — |
| 2011-12-13 | $12.78 | $17.79 | 8,700 | — | — |
| 2011-12-12 | $12.73 | $17.72 | 6,300 | — | — |
| 2011-12-09 | $12.67 | $17.64 | 5,800 | — | — |
| 2011-12-08 | $12.23 | $17.03 | 6,400 | — | — |
| 2011-12-07 | $12.91 | $17.97 | 8,800 | — | — |
| 2011-12-06 | $12.82 | $17.85 | 9,300 | — | — |
| 2011-12-05 | $12.80 | $17.82 | 11,500 | — | — |
| 2011-12-02 | $12.76 | $17.76 | 4,300 | — | — |
| 2011-12-01 | $12.50 | $17.40 | 7,700 | — | — |
| 2011-11-30 | $12.74 | $17.74 | 21,100 | — | — |
| 2011-11-29 | $12.41 | $17.28 | 16,300 | — | — |
| 2011-11-28 | $12.50 | $17.40 | 19,700 | — | — |
| 2011-11-25 | $11.76 | $16.37 | 9,500 | — | — |
| 2011-11-23 | $12.26 | $17.07 | 1,600 | — | — |
| 2011-11-22 | $12.53 | $17.44 | 18,400 | — | — |
| 2011-11-21 | $12.71 | $17.69 | 8,600 | — | — |
| 2011-11-18 | $13.08 | $18.21 | 4,100 | — | — |
| 2011-11-17 | $13.01 | $18.11 | 5,200 | — | — |
| 2011-11-16 | $12.90 | $17.96 | 12,800 | — | — |
| 2011-11-15 | $12.60 | $17.54 | 17,900 | — | — |
| 2011-11-14 | $12.72 | $17.71 | 7,300 | — | — |
| 2011-11-11 | $12.73 | $17.72 | 15,600 | — | — |
| 2011-11-10 | $12.66 | $17.62 | 7,600 | — | — |
| 2011-11-09 | $12.73 | $17.72 | 15,800 | — | — |
| 2011-11-08 | $13.05 | $18.17 | 10,900 | — | — |
| 2011-11-07 | $12.82 | $17.85 | 4,000 | — | — |
| 2011-11-04 | $13.24 | $18.43 | 2,500 | — | — |
| 2011-11-03 | $13.05 | $18.17 | 11,100 | — | — |
| 2011-11-02 | $12.75 | $17.75 | 8,800 | — | — |
| 2011-11-01 | $12.80 | $17.82 | 23,000 | — | — |
| 2011-10-31 | $13.31 | $18.53 | 9,100 | — | — |
| 2011-10-28 | $13.45 | $18.72 | 15,900 | — | — |
| 2011-10-27 | $13.61 | $18.95 | 31,200 | — | — |
| 2011-10-26 | $12.39 | $17.25 | 17,400 | — | — |
| 2011-10-25 | $12.25 | $17.05 | 40,800 | — | — |
| 2011-10-24 | $12.82 | $17.85 | 24,100 | — | — |
| 2011-10-21 | $12.90 | $17.96 | 39,900 | — | — |
| 2011-10-20 | $12.88 | $17.93 | 2,000 | — | — |
| 2011-10-19 | $12.95 | $18.03 | 1,300 | — | — |
| 2011-10-18 | $12.92 | $17.99 | 4,500 | — | — |
| 2011-10-17 | $12.93 | $18.00 | 8,100 | — | — |
| 2011-10-14 | $12.55 | $17.47 | 5,200 | — | — |
| 2011-10-13 | $12.42 | $17.29 | 3,000 | — | — |
| 2011-10-12 | $12.49 | $17.39 | 13,000 | — | — |
| 2011-10-11 | $12.35 | $17.19 | 6,200 | — | — |
| 2011-10-10 | $12.32 | $17.15 | 10,300 | — | — |
| 2011-10-07 | $12.04 | $16.76 | 3,800 | — | — |
| 2011-10-06 | $11.74 | $16.34 | 3,200 | — | — |
| 2011-10-05 | $11.80 | $16.43 | 6,000 | — | — |
| 2011-10-04 | $11.72 | $16.32 | 6,100 | — | — |
| 2011-10-03 | $11.70 | $16.29 | 15,700 | — | — |
| 2011-09-30 | $11.65 | $16.22 | 2,500 | — | — |
| 2011-09-29 | $11.96 | $16.65 | 13,400 | — | — |
| 2011-09-28 | $11.92 | $16.59 | 7,100 | — | — |
| 2011-09-27 | $12.22 | $17.01 | 4,000 | — | — |
| 2011-09-26 | $11.65 | $16.22 | 20,000 | — | — |
| 2011-09-23 | $11.70 | $16.29 | 16,500 | — | — |
| 2011-09-22 | $11.65 | $16.22 | 8,300 | — | — |
| 2011-09-21 | $12.13 | $16.89 | 7,000 | — | — |
| 2011-09-20 | $12.25 | $17.05 | 6,300 | — | — |
| 2011-09-19 | $12.34 | $17.18 | 5,100 | — | — |
| 2011-09-16 | $12.48 | $17.37 | 1,300 | — | — |
| 2011-09-15 | $12.45 | $17.33 | 39,900 | — | — |
| 2011-09-14 | $11.87 | $16.52 | 18,300 | — | — |
| 2011-09-13 | $11.87 | $16.52 | 16,600 | — | — |
| 2011-09-12 | $11.70 | $16.29 | 36,500 | — | — |
| 2011-09-09 | $12.41 | $17.28 | 5,900 | — | — |
| 2011-09-08 | $12.82 | $17.85 | 10,400 | — | — |
| 2011-09-07 | $12.93 | $18.00 | 25,200 | — | — |
| 2011-09-06 | $12.36 | $17.21 | 21,500 | — | — |
| 2011-09-02 | $13.00 | $18.10 | 19,100 | — | — |
| 2011-09-01 | $13.39 | $18.64 | 19,700 | — | — |
| 2011-08-31 | $13.00 | $18.10 | 8,700 | — | — |
| 2011-08-30 | $12.50 | $17.40 | 4,300 | — | — |
| 2011-08-29 | $12.52 | $17.43 | 11,800 | — | — |
| 2011-08-26 | $12.26 | $17.07 | 6,700 | — | — |
| 2011-08-25 | $12.22 | $17.01 | 4,000 | — | — |
| 2011-08-24 | $12.35 | $17.19 | 26,500 | — | — |
| 2011-08-23 | $12.27 | $17.08 | 9,900 | — | — |
| 2011-08-22 | $11.97 | $16.66 | 36,400 | — | — |
| 2011-08-19 | $11.70 | $16.29 | 34,000 | — | — |
| 2011-08-18 | $11.84 | $16.48 | 28,100 | — | — |
| 2011-08-17 | $12.25 | $17.05 | 37,300 | — | — |
| 2011-08-16 | $12.25 | $17.05 | 35,900 | — | — |
| 2011-08-15 | $12.49 | $17.39 | 35,800 | — | — |
| 2011-08-12 | $12.34 | $17.18 | 22,700 | — | — |
| 2011-08-11 | $12.68 | $17.65 | 31,200 | — | — |
| 2011-08-10 | $12.37 | $17.22 | 26,100 | — | — |
| 2011-08-09 | $12.98 | $18.07 | 56,500 | — | — |
| 2011-08-08 | $12.55 | $17.47 | 122,700 | — | — |
| 2011-08-05 | $13.01 | $18.11 | 62,700 | — | — |
| 2011-08-04 | $13.27 | $18.47 | 40,400 | — | — |
| 2011-08-03 | $13.46 | $18.74 | 17,100 | — | — |
| 2011-08-02 | $13.42 | $18.68 | 43,700 | — | — |
| 2011-08-01 | $13.61 | $18.95 | 11,000 | — | — |
| 2011-07-29 | $13.59 | $18.92 | 14,700 | — | — |
| 2011-07-28 | $13.62 | $18.96 | 15,700 | — | — |
| 2011-07-27 | $13.96 | $19.43 | 28,100 | — | — |
| 2011-07-26 | $14.11 | $19.64 | 12,500 | — | — |
| 2011-07-25 | $14.16 | $19.71 | 10,000 | — | — |
| 2011-07-22 | $14.38 | $20.02 | 8,400 | — | — |
| 2011-07-21 | $14.15 | $19.70 | 16,700 | — | — |
| 2011-07-20 | $14.20 | $19.77 | 5,000 | — | — |
| 2011-07-19 | $14.28 | $19.88 | 5,500 | — | — |
| 2011-07-18 | $14.15 | $19.70 | 25,400 | — | — |
| 2011-07-15 | $14.13 | $19.67 | 30,100 | — | — |
| 2011-07-14 | $13.99 | $19.48 | 7,800 | — | — |
| 2011-07-13 | $13.97 | $19.45 | 21,200 | — | — |
| 2011-07-12 | $14.16 | $19.71 | 5,300 | — | — |
| 2011-07-11 | $14.20 | $19.77 | 12,000 | — | — |
| 2011-07-08 | $14.72 | $20.49 | 14,500 | — | — |
| 2011-07-07 | $14.82 | $20.63 | 12,300 | — | — |
| 2011-07-06 | $14.27 | $19.87 | 10,900 | — | — |
| 2011-07-05 | $14.35 | $19.98 | 9,300 | — | — |
| 2011-07-01 | $14.26 | $19.85 | 8,600 | — | — |
| 2011-06-30 | $14.09 | $19.62 | 39,000 | — | — |
| 2011-06-29 | $14.22 | $19.80 | 4,400 | — | — |
| 2011-06-28 | $14.19 | $19.75 | 4,600 | — | — |
| 2011-06-27 | $14.06 | $19.57 | 4,800 | — | — |
| 2011-06-24 | $13.82 | $19.24 | 61,600 | — | — |
| 2011-06-23 | $13.80 | $19.21 | 20,700 | — | — |
| 2011-06-22 | $13.77 | $19.17 | 22,400 | — | — |
| 2011-06-21 | $13.92 | $19.38 | 23,900 | — | — |
| 2011-06-20 | $14.20 | $19.77 | 23,100 | — | — |
| 2011-06-17 | $14.40 | $20.05 | 12,000 | — | — |
| 2011-06-16 | $14.36 | $19.99 | 17,200 | — | — |
| 2011-06-15 | $14.69 | $20.45 | 27,800 | — | — |
| 2011-06-14 | $14.67 | $20.42 | 10,300 | — | — |
| 2011-06-13 | $14.30 | $19.91 | 37,500 | — | — |
| 2011-06-10 | $14.92 | $20.77 | 21,000 | — | — |
| 2011-06-09 | $15.17 | $21.12 | 11,400 | — | — |
| 2011-06-08 | $15.07 | $20.98 | 22,700 | — | — |
| 2011-06-07 | $15.16 | $21.11 | 11,000 | — | — |
| 2011-06-06 | $15.15 | $21.09 | 16,100 | — | — |
| 2011-06-03 | $15.15 | $21.09 | 9,900 | — | — |
| 2011-06-02 | $15.28 | $21.27 | 10,400 | — | — |
| 2011-06-01 | $15.14 | $21.08 | 43,200 | — | — |
| 2011-05-31 | $15.06 | $20.97 | 33,600 | — | — |
| 2011-05-27 | $15.33 | $21.34 | 17,700 | — | — |
| 2011-05-26 | $15.20 | $21.16 | 17,000 | — | — |
| 2011-05-25 | $15.22 | $21.19 | 21,400 | — | — |
| 2011-05-24 | $15.34 | $21.36 | 13,000 | — | — |
| 2011-05-23 | $15.31 | $21.31 | 17,100 | — | — |
| 2011-05-20 | $15.21 | $21.17 | 16,800 | — | — |
| 2011-05-19 | $15.48 | $21.55 | 36,000 | — | — |
| 2011-05-18 | $15.25 | $21.23 | 49,100 | — | — |
| 2011-05-17 | $14.80 | $20.60 | 21,700 | — | — |
| 2011-05-16 | $15.01 | $20.90 | 22,000 | — | — |
| 2011-05-13 | $15.30 | $21.30 | 23,600 | — | — |
| 2011-05-12 | $15.20 | $21.16 | 5,400 | — | — |
| 2011-05-11 | $15.17 | $21.12 | 11,200 | — | — |
| 2011-05-10 | $15.45 | $21.51 | 4,100 | — | — |
| 2011-05-09 | $15.46 | $21.52 | 16,200 | — | — |
| 2011-05-06 | $15.39 | $21.43 | 25,000 | — | — |
| 2011-05-05 | $15.64 | $21.77 | 25,300 | — | — |
| 2011-05-04 | $15.61 | $21.73 | 16,000 | — | — |
| 2011-05-03 | $16.12 | $22.44 | 33,800 | — | — |
| 2011-05-02 | $16.27 | $22.65 | 63,600 | — | — |
| 2011-04-29 | $16.26 | $22.64 | 17,000 | — | — |
| 2011-04-28 | $16.22 | $22.58 | 46,800 | — | — |
| 2011-04-27 | $15.82 | $22.02 | 8,300 | — | — |
| 2011-04-26 | $15.95 | $22.20 | 15,900 | — | — |
| 2011-04-25 | $15.74 | $21.91 | 13,700 | — | — |
| 2011-04-21 | $15.69 | $21.84 | 3,500 | — | — |
| 2011-04-20 | $15.80 | $22.00 | 23,300 | — | — |
| 2011-04-19 | $15.50 | $21.58 | 27,100 | — | — |
| 2011-04-18 | $15.50 | $21.58 | 49,300 | — | — |
| 2011-04-15 | $15.56 | $21.66 | 25,700 | — | — |
| 2011-04-14 | $15.54 | $21.63 | 14,700 | — | — |
| 2011-04-13 | $15.15 | $21.09 | 9,100 | — | — |
| 2011-04-12 | $15.11 | $21.04 | 32,200 | — | — |
| 2011-04-11 | $15.30 | $21.30 | 10,500 | — | — |
| 2011-04-08 | $15.23 | $21.20 | 13,300 | — | — |
| 2011-04-07 | $15.27 | $21.26 | 13,200 | — | — |
| 2011-04-06 | $15.10 | $21.02 | 10,100 | — | — |
| 2011-04-05 | $15.39 | $21.43 | 6,300 | — | — |
| 2011-04-04 | $15.19 | $21.15 | 23,800 | — | — |
| 2011-04-01 | $14.91 | $20.76 | 6,500 | — | — |
| 2011-03-31 | $15.00 | $20.88 | 14,000 | — | — |
| 2011-03-30 | $15.05 | $20.95 | 15,600 | — | — |
| 2011-03-29 | $14.90 | $20.74 | 41,900 | — | — |
| 2011-03-28 | $15.13 | $21.06 | 28,800 | — | — |
| 2011-03-25 | $14.87 | $20.70 | 17,500 | — | — |
| 2011-03-24 | $14.84 | $20.66 | 46,100 | — | — |
| 2011-03-23 | $15.32 | $21.33 | 7,100 | — | — |
| 2011-03-22 | $15.41 | $21.45 | 21,200 | — | — |
| 2011-03-21 | $15.41 | $21.45 | 71,600 | — | — |
| 2011-03-18 | $16.40 | $21.44 | 68,900 | — | — |
| 2011-03-17 | $16.11 | $21.06 | 46,700 | — | — |
| 2011-03-16 | $15.51 | $20.28 | 26,200 | — | — |
| 2011-03-15 | $15.39 | $20.12 | 58,700 | — | — |
| 2011-03-14 | $16.06 | $20.99 | 18,700 | — | — |
| 2011-03-11 | $16.15 | $21.11 | 26,000 | — | — |
| 2011-03-10 | $16.40 | $21.44 | 33,900 | — | — |
| 2011-03-09 | $16.70 | $21.83 | 35,600 | — | — |
| 2011-03-08 | $16.75 | $21.90 | 9,700 | — | — |
| 2011-03-07 | $16.54 | $21.62 | 8,300 | — | — |
| 2011-03-04 | $16.50 | $21.57 | 11,400 | — | — |
| 2011-03-03 | $16.38 | $21.41 | 29,300 | — | — |
| 2011-03-02 | $16.16 | $21.13 | 30,000 | — | — |
| 2011-03-01 | $15.94 | $20.84 | 39,100 | — | — |
| 2011-02-28 | $15.95 | $20.85 | 19,600 | — | — |
| 2011-02-25 | $15.85 | $20.72 | 19,100 | — | — |
| 2011-02-24 | $15.60 | $20.39 | 6,100 | — | — |
| 2011-02-23 | $15.69 | $20.51 | 11,300 | — | — |
| 2011-02-22 | $15.77 | $20.62 | 40,600 | — | — |
| 2011-02-18 | $16.40 | $21.44 | 26,600 | — | — |
| 2011-02-17 | $16.56 | $21.65 | 15,300 | — | — |
| 2011-02-16 | $16.65 | $21.77 | 27,900 | — | — |
| 2011-02-15 | $16.30 | $21.31 | 22,000 | — | — |
| 2011-02-14 | $16.18 | $21.15 | 35,100 | — | — |
| 2011-02-11 | $16.11 | $21.06 | 35,900 | — | — |
| 2011-02-10 | $16.12 | $21.07 | 18,000 | — | — |
| 2011-02-09 | $16.22 | $21.20 | 27,100 | — | — |
| 2011-02-08 | $16.50 | $21.57 | 32,900 | — | — |
| 2011-02-07 | $16.08 | $21.02 | 30,700 | — | — |
| 2011-02-04 | $15.60 | $20.39 | 19,700 | — | — |
| 2011-02-03 | $15.77 | $20.62 | 15,800 | — | — |
| 2011-02-02 | $15.78 | $20.63 | 12,700 | — | — |
| 2011-02-01 | $15.68 | $20.50 | 32,500 | — | — |
| 2011-01-31 | $15.56 | $20.34 | 54,700 | — | — |
| 2011-01-28 | $16.40 | $21.44 | 23,500 | — | — |
| 2011-01-27 | $17.01 | $22.24 | 43,100 | — | — |
| 2011-01-26 | $16.90 | $22.09 | 35,000 | — | — |
| 2011-01-25 | $17.11 | $22.37 | 23,400 | — | — |
| 2011-01-24 | $17.63 | $23.05 | 18,500 | — | — |
| 2011-01-21 | $17.72 | $23.16 | 13,700 | — | — |
| 2011-01-20 | $17.77 | $23.23 | 15,800 | — | — |
| 2011-01-19 | $18.18 | $23.77 | 30,700 | — | — |
| 2011-01-18 | $18.30 | $23.92 | 25,500 | — | — |
| 2011-01-14 | $18.08 | $23.64 | 32,200 | — | — |
| 2011-01-13 | $18.18 | $23.77 | 14,100 | — | — |
| 2011-01-12 | $17.97 | $23.49 | 17,300 | — | — |
| 2011-01-11 | $17.94 | $23.45 | 7,800 | — | — |
| 2011-01-10 | $17.74 | $23.19 | 9,200 | — | — |
| 2011-01-07 | $17.87 | $23.36 | 11,700 | — | — |
| 2011-01-06 | $17.98 | $23.50 | 8,000 | — | — |
| 2011-01-05 | $18.11 | $23.67 | 22,700 | — | — |
| 2011-01-04 | $17.92 | $23.43 | 36,900 | — | — |
| 2011-01-03 | $17.80 | $23.27 | 17,200 | — | — |