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
- 1991-06-05 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 | $12.14 | $18.03 | 24,600 | — | — |
| 2011-12-29 | $11.89 | $17.66 | 65,600 | — | — |
| 2011-12-28 | $11.45 | $17.01 | 25,100 | — | — |
| 2011-12-27 | $11.96 | $17.77 | 10,300 | — | — |
| 2011-12-23 | $12.07 | $17.93 | 3,600 | — | — |
| 2011-12-22 | $11.85 | $17.60 | 14,300 | — | — |
| 2011-12-21 | $11.73 | $17.42 | 20,600 | — | — |
| 2011-12-20 | $11.98 | $17.80 | 51,700 | — | — |
| 2011-12-19 | $11.52 | $17.11 | 35,200 | — | — |
| 2011-12-16 | $12.34 | $18.33 | 43,100 | — | — |
| 2011-12-15 | $12.16 | $18.06 | 20,300 | — | — |
| 2011-12-14 | $11.96 | $17.77 | 20,700 | — | — |
| 2011-12-13 | $11.22 | $16.67 | 32,100 | — | — |
| 2011-12-12 | $11.58 | $17.20 | 11,900 | — | — |
| 2011-12-09 | $11.75 | $17.45 | 19,400 | — | — |
| 2011-12-08 | $11.17 | $16.59 | 31,000 | — | — |
| 2011-12-07 | $11.51 | $17.10 | 46,300 | — | — |
| 2011-12-06 | $11.98 | $17.80 | 17,300 | — | — |
| 2011-12-05 | $11.95 | $17.75 | 20,900 | — | — |
| 2011-12-02 | $11.79 | $17.51 | 6,400 | — | — |
| 2011-12-01 | $11.81 | $17.54 | 25,400 | — | — |
| 2011-11-30 | $11.92 | $17.71 | 51,200 | — | — |
| 2011-11-29 | $11.31 | $16.80 | 14,900 | — | — |
| 2011-11-28 | $11.33 | $16.83 | 28,400 | — | — |
| 2011-11-25 | $10.92 | $16.22 | 7,200 | — | — |
| 2011-11-23 | $11.30 | $16.78 | 27,600 | — | — |
| 2011-11-22 | $11.74 | $17.44 | 16,500 | — | — |
| 2011-11-21 | $11.81 | $17.54 | 23,900 | — | — |
| 2011-11-18 | $12.21 | $18.14 | 13,300 | — | — |
| 2011-11-17 | $12.01 | $17.84 | 19,000 | — | — |
| 2011-11-16 | $11.66 | $17.32 | 15,500 | — | — |
| 2011-11-15 | $12.30 | $18.23 | 9,700 | — | — |
| 2011-11-14 | $12.15 | $18.01 | 21,600 | — | — |
| 2011-11-11 | $12.70 | $18.83 | 21,000 | — | — |
| 2011-11-10 | $12.36 | $18.32 | 14,500 | — | — |
| 2011-11-09 | $12.26 | $18.17 | 36,700 | — | — |
| 2011-11-08 | $13.03 | $19.32 | 43,500 | — | — |
| 2011-11-07 | $12.08 | $17.91 | 7,300 | — | — |
| 2011-11-04 | $12.09 | $17.92 | 7,000 | — | — |
| 2011-11-03 | $12.10 | $17.94 | 11,700 | — | — |
| 2011-11-02 | $11.66 | $17.28 | 22,000 | — | — |
| 2011-11-01 | $11.16 | $16.54 | 35,300 | — | — |
| 2011-10-31 | $12.23 | $18.13 | 24,100 | — | — |
| 2011-10-28 | $12.81 | $18.99 | 31,900 | — | — |
| 2011-10-27 | $13.03 | $19.32 | 53,300 | — | — |
| 2011-10-26 | $11.27 | $16.71 | 17,000 | — | — |
| 2011-10-25 | $10.78 | $15.98 | 19,000 | — | — |
| 2011-10-24 | $11.40 | $16.90 | 15,400 | — | — |
| 2011-10-21 | $11.04 | $16.37 | 23,500 | — | — |
| 2011-10-20 | $10.67 | $15.82 | 8,000 | — | — |
| 2011-10-19 | $10.64 | $15.77 | 11,100 | — | — |
| 2011-10-18 | $10.83 | $16.05 | 19,900 | — | — |
| 2011-10-17 | $10.38 | $15.39 | 14,100 | — | — |
| 2011-10-14 | $10.94 | $16.22 | 30,000 | — | — |
| 2011-10-13 | $10.53 | $15.61 | 5,500 | — | — |
| 2011-10-12 | $10.64 | $15.77 | 31,900 | — | — |
| 2011-10-11 | $9.80 | $14.53 | 26,600 | — | — |
| 2011-10-10 | $9.45 | $14.01 | 40,700 | — | — |
| 2011-10-07 | $9.35 | $13.86 | 37,100 | — | — |
| 2011-10-06 | $9.70 | $14.38 | 43,300 | — | — |
| 2011-10-05 | $10.44 | $15.48 | 23,200 | — | — |
| 2011-10-04 | $11.05 | $16.38 | 39,400 | — | — |
| 2011-10-03 | $8.67 | $12.85 | 43,400 | — | — |
| 2011-09-30 | $9.64 | $14.29 | 13,200 | — | — |
| 2011-09-29 | $9.70 | $14.38 | 13,100 | — | — |
| 2011-09-28 | $9.23 | $13.68 | 23,400 | — | — |
| 2011-09-27 | $9.74 | $14.44 | 23,400 | — | — |
| 2011-09-26 | $9.68 | $14.35 | 15,000 | — | — |
| 2011-09-23 | $9.42 | $13.96 | 17,900 | — | — |
| 2011-09-22 | $9.26 | $13.73 | 29,100 | — | — |
| 2011-09-21 | $9.80 | $14.53 | 33,400 | — | — |
| 2011-09-20 | $10.17 | $15.08 | 27,000 | — | — |
| 2011-09-19 | $10.64 | $15.77 | 12,100 | — | — |
| 2011-09-16 | $11.07 | $16.41 | 37,500 | — | — |
| 2011-09-15 | $11.30 | $16.75 | 9,900 | — | — |
| 2011-09-14 | $10.98 | $16.28 | 19,600 | — | — |
| 2011-09-13 | $10.14 | $15.03 | 20,300 | — | — |
| 2011-09-12 | $9.67 | $14.33 | 53,100 | — | — |
| 2011-09-09 | $9.56 | $14.17 | 32,200 | — | — |
| 2011-09-08 | $9.98 | $14.79 | 21,900 | — | — |
| 2011-09-07 | $10.43 | $15.46 | 22,300 | — | — |
| 2011-09-06 | $10.07 | $14.93 | 24,200 | — | — |
| 2011-09-02 | $10.06 | $14.91 | 43,900 | — | — |
| 2011-09-01 | $10.60 | $15.71 | 21,500 | — | — |
| 2011-08-31 | $10.60 | $15.71 | 24,600 | — | — |
| 2011-08-30 | $10.75 | $15.94 | 21,400 | — | — |
| 2011-08-29 | $10.68 | $15.83 | 18,700 | — | — |
| 2011-08-26 | $9.99 | $14.81 | 30,100 | — | — |
| 2011-08-25 | $9.89 | $14.66 | 45,400 | — | — |
| 2011-08-24 | $10.87 | $16.11 | 16,700 | — | — |
| 2011-08-23 | $10.74 | $15.92 | 29,400 | — | — |
| 2011-08-22 | $9.90 | $14.68 | 40,700 | — | — |
| 2011-08-19 | $9.98 | $14.79 | 78,300 | — | — |
| 2011-08-18 | $10.20 | $15.12 | 25,400 | — | — |
| 2011-08-17 | $10.64 | $15.77 | 16,300 | — | — |
| 2011-08-16 | $10.80 | $16.01 | 26,600 | — | — |
| 2011-08-15 | $11.05 | $16.38 | 13,400 | — | — |
| 2011-08-12 | $10.41 | $15.43 | 9,100 | — | — |
| 2011-08-11 | $10.60 | $15.71 | 28,600 | — | — |
| 2011-08-10 | $10.05 | $14.90 | 32,700 | — | — |
| 2011-08-09 | $10.68 | $15.83 | 51,600 | — | — |
| 2011-08-08 | $10.36 | $15.36 | 58,200 | — | — |
| 2011-08-05 | $10.30 | $15.27 | 79,700 | — | — |
| 2011-08-04 | $10.64 | $15.77 | 41,200 | — | — |
| 2011-08-03 | $11.08 | $16.42 | 18,300 | — | — |
| 2011-08-02 | $11.08 | $16.42 | 17,600 | — | — |
| 2011-08-01 | $11.29 | $16.74 | 34,300 | — | — |
| 2011-07-29 | $11.00 | $16.31 | 45,200 | — | — |
| 2011-07-28 | $10.96 | $16.21 | 17,900 | — | — |
| 2011-07-27 | $10.72 | $15.85 | 35,300 | — | — |
| 2011-07-26 | $11.19 | $16.55 | 13,700 | — | — |
| 2011-07-25 | $11.49 | $16.99 | 11,000 | — | — |
| 2011-07-22 | $11.78 | $17.42 | 13,500 | — | — |
| 2011-07-21 | $11.68 | $17.27 | 27,300 | — | — |
| 2011-07-20 | $11.11 | $16.43 | 73,000 | — | — |
| 2011-07-19 | $11.52 | $17.04 | 35,200 | — | — |
| 2011-07-18 | $11.06 | $16.36 | 47,200 | — | — |
| 2011-07-15 | $11.33 | $16.76 | 24,200 | — | — |
| 2011-07-14 | $11.36 | $16.80 | 25,600 | — | — |
| 2011-07-13 | $11.59 | $17.14 | 21,400 | — | — |
| 2011-07-12 | $11.43 | $16.90 | 17,500 | — | — |
| 2011-07-11 | $11.47 | $16.96 | 26,800 | — | — |
| 2011-07-08 | $11.77 | $17.41 | 13,300 | — | — |
| 2011-07-07 | $11.82 | $17.48 | 72,000 | — | — |
| 2011-07-06 | $11.72 | $17.33 | 20,400 | — | — |
| 2011-07-05 | $11.76 | $17.39 | 72,600 | — | — |
| 2011-07-01 | $11.84 | $17.51 | 27,900 | — | — |
| 2011-06-30 | $11.74 | $17.36 | 30,000 | — | — |
| 2011-06-29 | $11.38 | $16.83 | 25,900 | — | — |
| 2011-06-28 | $11.45 | $16.93 | 55,000 | — | — |
| 2011-06-27 | $11.16 | $16.51 | 28,700 | — | — |
| 2011-06-24 | $10.99 | $16.25 | 141,700 | — | — |
| 2011-06-23 | $11.04 | $16.33 | 9,800 | — | — |
| 2011-06-22 | $10.94 | $16.18 | 33,600 | — | — |
| 2011-06-21 | $11.01 | $16.28 | 37,400 | — | — |
| 2011-06-20 | $10.86 | $16.06 | 66,000 | — | — |
| 2011-06-17 | $10.55 | $15.60 | 62,900 | — | — |
| 2011-06-16 | $10.79 | $15.96 | 39,200 | — | — |
| 2011-06-15 | $10.67 | $15.78 | 29,600 | — | — |
| 2011-06-14 | $11.09 | $16.40 | 43,200 | — | — |
| 2011-06-13 | $10.75 | $15.90 | 45,200 | — | — |
| 2011-06-10 | $10.52 | $15.56 | 62,000 | — | — |
| 2011-06-09 | $11.04 | $16.33 | 115,300 | — | — |
| 2011-06-08 | $11.17 | $16.52 | 30,200 | — | — |
| 2011-06-07 | $11.11 | $16.43 | 23,300 | — | — |
| 2011-06-06 | $11.11 | $16.43 | 40,800 | — | — |
| 2011-06-03 | $11.09 | $16.40 | 50,000 | — | — |
| 2011-06-02 | $11.70 | $17.30 | 32,200 | — | — |
| 2011-06-01 | $11.63 | $17.20 | 63,000 | — | — |
| 2011-05-31 | $11.47 | $16.96 | 40,500 | — | — |
| 2011-05-27 | $11.43 | $16.90 | 38,700 | — | — |
| 2011-05-26 | $11.49 | $16.99 | 26,600 | — | — |
| 2011-05-25 | $11.29 | $16.70 | 36,600 | — | — |
| 2011-05-24 | $11.26 | $16.65 | 59,800 | — | — |
| 2011-05-23 | $11.72 | $17.33 | 27,800 | — | — |
| 2011-05-20 | $11.90 | $17.60 | 57,400 | — | — |
| 2011-05-19 | $11.90 | $17.60 | 47,700 | — | — |
| 2011-05-18 | $12.46 | $18.43 | 54,400 | — | — |
| 2011-05-17 | $12.55 | $18.56 | 26,100 | — | — |
| 2011-05-16 | $12.81 | $18.95 | 34,400 | — | — |
| 2011-05-13 | $12.91 | $19.09 | 60,000 | — | — |
| 2011-05-12 | $13.12 | $19.40 | 102,800 | — | — |
| 2011-05-11 | $12.72 | $18.81 | 85,100 | — | — |
| 2011-05-10 | $13.27 | $19.63 | 82,800 | — | — |
| 2011-05-09 | $12.76 | $18.87 | 104,000 | — | — |
| 2011-05-06 | $12.32 | $18.22 | 100,000 | — | — |
| 2011-05-05 | $13.94 | $20.62 | 97,800 | — | — |
| 2011-05-04 | $15.47 | $22.88 | 40,400 | — | — |
| 2011-05-03 | $15.65 | $23.15 | 36,000 | — | — |
| 2011-05-02 | $15.47 | $22.88 | 66,000 | — | — |
| 2011-04-29 | $15.92 | $23.55 | 48,000 | — | — |
| 2011-04-28 | $15.94 | $23.58 | 36,000 | — | — |
| 2011-04-27 | $15.89 | $23.46 | 25,000 | — | — |
| 2011-04-26 | $15.89 | $23.46 | 27,700 | — | — |
| 2011-04-25 | $15.82 | $23.36 | 43,800 | — | — |
| 2011-04-21 | $16.02 | $23.66 | 35,400 | — | — |
| 2011-04-20 | $15.67 | $23.14 | 28,800 | — | — |
| 2011-04-19 | $15.15 | $22.37 | 40,300 | — | — |
| 2011-04-18 | $15.89 | $23.46 | 24,700 | — | — |
| 2011-04-15 | $16.00 | $23.63 | 40,200 | — | — |
| 2011-04-14 | $15.94 | $23.54 | 89,400 | — | — |
| 2011-04-13 | $15.50 | $22.89 | 78,300 | — | — |
| 2011-04-12 | $14.51 | $21.43 | 16,700 | — | — |
| 2011-04-11 | $15.13 | $22.34 | 29,400 | — | — |
| 2011-04-08 | $14.82 | $21.88 | 31,700 | — | — |
| 2011-04-07 | $15.77 | $23.29 | 25,600 | — | — |
| 2011-04-06 | $15.94 | $23.54 | 55,900 | — | — |
| 2011-04-05 | $15.87 | $23.43 | 83,100 | — | — |
| 2011-04-04 | $15.80 | $23.33 | 52,000 | — | — |
| 2011-04-01 | $15.39 | $22.73 | 79,300 | — | — |
| 2011-03-31 | $15.00 | $22.15 | 123,800 | — | — |
| 2011-03-30 | $14.18 | $20.94 | 12,300 | — | — |
| 2011-03-29 | $13.94 | $20.58 | 14,700 | — | — |
| 2011-03-28 | $13.32 | $19.67 | 17,300 | — | — |
| 2011-03-25 | $13.45 | $19.86 | 13,600 | — | — |
| 2011-03-24 | $13.45 | $19.86 | 11,400 | — | — |
| 2011-03-23 | $13.57 | $20.04 | 12,600 | — | — |
| 2011-03-22 | $13.26 | $19.58 | 21,400 | — | — |
| 2011-03-21 | $13.17 | $19.45 | 34,700 | — | — |
| 2011-03-18 | $12.62 | $18.64 | 47,500 | — | — |
| 2011-03-17 | $12.65 | $18.68 | 37,300 | — | — |
| 2011-03-16 | $12.60 | $18.61 | 28,100 | — | — |
| 2011-03-15 | $12.89 | $19.03 | 27,100 | — | — |
| 2011-03-14 | $13.00 | $19.20 | 18,000 | — | — |
| 2011-03-11 | $12.86 | $18.99 | 26,100 | — | — |
| 2011-03-10 | $12.99 | $19.18 | 54,300 | — | — |
| 2011-03-09 | $12.62 | $18.64 | 24,200 | — | — |
| 2011-03-08 | $12.10 | $17.87 | 20,800 | — | — |
| 2011-03-07 | $11.46 | $16.92 | 24,300 | — | — |
| 2011-03-04 | $11.73 | $17.32 | 11,100 | — | — |
| 2011-03-03 | $11.77 | $17.38 | 27,600 | — | — |
| 2011-03-02 | $11.67 | $17.23 | 10,300 | — | — |
| 2011-03-01 | $11.68 | $17.25 | 20,500 | — | — |
| 2011-02-28 | $12.01 | $17.73 | 23,400 | — | — |
| 2011-02-25 | $12.26 | $18.10 | 16,900 | — | — |
| 2011-02-24 | $12.24 | $18.07 | 15,700 | — | — |
| 2011-02-23 | $12.19 | $18.00 | 10,800 | — | — |
| 2011-02-22 | $12.44 | $18.37 | 24,800 | — | — |
| 2011-02-18 | $12.63 | $18.65 | 20,400 | — | — |
| 2011-02-17 | $12.56 | $18.55 | 17,700 | — | — |
| 2011-02-16 | $12.40 | $18.31 | 14,100 | — | — |
| 2011-02-15 | $12.27 | $18.12 | 15,400 | — | — |
| 2011-02-14 | $12.23 | $18.06 | 20,300 | — | — |
| 2011-02-11 | $12.22 | $18.04 | 12,100 | — | — |
| 2011-02-10 | $12.13 | $17.91 | 18,400 | — | — |
| 2011-02-09 | $12.25 | $18.09 | 8,000 | — | — |
| 2011-02-08 | $12.33 | $18.21 | 7,300 | — | — |
| 2011-02-07 | $12.41 | $18.33 | 17,000 | — | — |
| 2011-02-04 | $11.99 | $17.71 | 15,000 | — | — |
| 2011-02-03 | $12.32 | $18.19 | 7,300 | — | — |
| 2011-02-02 | $12.65 | $18.68 | 19,800 | — | — |
| 2011-02-01 | $13.01 | $19.21 | 28,300 | — | — |
| 2011-01-31 | $12.13 | $17.91 | 28,700 | — | — |
| 2011-01-28 | $12.65 | $18.68 | 33,000 | — | — |
| 2011-01-27 | $13.27 | $19.60 | 17,200 | — | — |
| 2011-01-26 | $13.28 | $19.61 | 14,700 | — | — |
| 2011-01-25 | $12.80 | $18.90 | 21,200 | — | — |
| 2011-01-24 | $12.50 | $18.46 | 14,400 | — | — |
| 2011-01-21 | $12.32 | $18.19 | 17,600 | — | — |
| 2011-01-20 | $12.66 | $18.69 | 26,800 | — | — |
| 2011-01-19 | $13.16 | $19.43 | 52,700 | — | — |
| 2011-01-18 | $14.32 | $21.15 | 16,800 | — | — |
| 2011-01-14 | $14.51 | $21.43 | 41,800 | — | — |
| 2011-01-13 | $14.01 | $20.69 | 27,700 | — | — |
| 2011-01-12 | $13.63 | $20.13 | 10,700 | — | — |
| 2011-01-11 | $13.74 | $20.29 | 10,900 | — | — |
| 2011-01-10 | $13.58 | $20.05 | 14,500 | — | — |
| 2011-01-07 | $13.54 | $19.99 | 15,300 | — | — |
| 2011-01-06 | $13.49 | $19.92 | 14,500 | — | — |
| 2011-01-05 | $13.68 | $20.20 | 24,600 | — | — |
| 2011-01-04 | $14.29 | $21.10 | 24,500 | — | — |
| 2011-01-03 | $14.85 | $21.93 | 22,200 | — | — |