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
- 2003-04-23 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 | $14.52 | $16.76 | 47,965 | — | — |
| 2011-12-29 | $14.33 | $16.54 | 51,399 | — | — |
| 2011-12-28 | $13.99 | $16.14 | 10,087 | — | — |
| 2011-12-27 | $14.24 | $16.43 | 4,292 | — | — |
| 2011-12-23 | $14.28 | $16.48 | 10,945 | — | — |
| 2011-12-22 | $14.43 | $16.65 | 18,886 | — | — |
| 2011-12-21 | $14.58 | $16.82 | 45,068 | — | — |
| 2011-12-20 | $14.56 | $16.80 | 29,294 | — | — |
| 2011-12-19 | $13.62 | $15.71 | 77,903 | — | — |
| 2011-12-16 | $13.78 | $15.91 | 23,392 | — | — |
| 2011-12-15 | $13.49 | $15.56 | 61,592 | — | — |
| 2011-12-14 | $13.32 | $15.37 | 246,048 | — | — |
| 2011-12-13 | $13.71 | $15.82 | 76,079 | — | — |
| 2011-12-12 | $13.96 | $16.11 | 89,384 | — | — |
| 2011-12-09 | $14.23 | $16.42 | 26,826 | — | — |
| 2011-12-08 | $13.65 | $15.76 | 29,831 | — | — |
| 2011-12-07 | $14.07 | $16.24 | 64,275 | — | — |
| 2011-12-06 | $13.80 | $15.93 | 26,075 | — | — |
| 2011-12-05 | $13.71 | $15.82 | 67,280 | — | — |
| 2011-12-02 | $13.08 | $15.09 | 39,595 | — | — |
| 2011-12-01 | $12.97 | $14.97 | 31,977 | — | — |
| 2011-11-30 | $13.09 | $15.11 | 67,387 | — | — |
| 2011-11-29 | $12.01 | $13.86 | 44,853 | — | — |
| 2011-11-28 | $11.91 | $13.75 | 34,230 | — | — |
| 2011-11-25 | $11.69 | $13.49 | 58,159 | — | — |
| 2011-11-23 | $11.68 | $13.48 | 78,117 | — | — |
| 2011-11-22 | $12.01 | $13.86 | 47,428 | — | — |
| 2011-11-21 | $12.22 | $14.10 | 12,233 | — | — |
| 2011-11-18 | $12.45 | $14.37 | 53,223 | — | — |
| 2011-11-17 | $12.84 | $14.82 | 43,565 | — | — |
| 2011-11-16 | $13.04 | $15.05 | 51,184 | — | — |
| 2011-11-15 | $12.84 | $14.82 | 61,700 | — | — |
| 2011-11-14 | $12.66 | $14.61 | 41,205 | — | — |
| 2011-11-11 | $12.79 | $14.76 | 88,204 | — | — |
| 2011-11-10 | $12.50 | $14.42 | 67,280 | — | — |
| 2011-11-09 | $12.12 | $13.99 | 34,230 | — | — |
| 2011-11-08 | $12.83 | $14.81 | 86,916 | — | — |
| 2011-11-07 | $12.35 | $14.25 | 55,047 | — | — |
| 2011-11-04 | $11.97 | $13.81 | 58,159 | — | — |
| 2011-11-03 | $11.82 | $13.64 | 111,167 | — | — |
| 2011-11-02 | $11.56 | $13.34 | 57,408 | — | — |
| 2011-11-01 | $11.06 | $12.77 | 116,854 | — | — |
| 2011-10-31 | $11.86 | $13.69 | 45,175 | — | — |
| 2011-10-28 | $12.13 | $14.00 | 32,942 | — | — |
| 2011-10-27 | $12.27 | $14.16 | 30,689 | — | — |
| 2011-10-26 | $11.71 | $13.52 | 12,233 | — | — |
| 2011-10-25 | $11.39 | $13.14 | 43,351 | — | — |
| 2011-10-24 | $12.17 | $14.05 | 83,053 | — | — |
| 2011-10-21 | $11.88 | $13.71 | 46,463 | — | — |
| 2011-10-20 | $11.30 | $13.04 | 33,801 | — | — |
| 2011-10-19 | $11.00 | $12.69 | 50,647 | — | — |
| 2011-10-18 | $11.23 | $12.96 | 94,857 | — | — |
| 2011-10-17 | $10.20 | $11.78 | 50,004 | — | — |
| 2011-10-14 | $10.68 | $12.28 | 30,582 | — | — |
| 2011-10-13 | $10.52 | $12.10 | 37,449 | — | — |
| 2011-10-12 | $10.61 | $12.20 | 40,454 | — | — |
| 2011-10-11 | $10.30 | $11.84 | 22,641 | — | — |
| 2011-10-10 | $10.24 | $11.78 | 49,467 | — | — |
| 2011-10-07 | $9.69 | $11.15 | 94,106 | — | — |
| 2011-10-06 | $9.71 | $11.17 | 27,899 | — | — |
| 2011-10-05 | $9.45 | $10.87 | 71,572 | — | — |
| 2011-10-04 | $8.98 | $10.33 | 104,514 | — | — |
| 2011-10-03 | $8.87 | $10.20 | 57,944 | — | — |
| 2011-09-30 | $9.52 | $10.95 | 64,275 | — | — |
| 2011-09-29 | $9.93 | $11.41 | 30,474 | — | — |
| 2011-09-28 | $9.30 | $10.70 | 32,084 | — | — |
| 2011-09-27 | $9.60 | $11.04 | 31,118 | — | — |
| 2011-09-26 | $9.71 | $11.17 | 20,602 | — | — |
| 2011-09-23 | $9.33 | $10.73 | 17,812 | — | — |
| 2011-09-22 | $9.21 | $10.59 | 133,593 | — | — |
| 2011-09-21 | $9.81 | $11.29 | 76,400 | — | — |
| 2011-09-20 | $9.97 | $11.47 | 59,554 | — | — |
| 2011-09-19 | $10.20 | $11.73 | 60,519 | — | — |
| 2011-09-16 | $9.61 | $11.05 | 34,445 | — | — |
| 2011-09-15 | $9.67 | $11.12 | 61,807 | — | — |
| 2011-09-14 | $9.65 | $11.09 | 29,187 | — | — |
| 2011-09-13 | $9.28 | $10.67 | 46,463 | — | — |
| 2011-09-12 | $9.35 | $10.75 | 37,556 | — | — |
| 2011-09-09 | $9.38 | $10.78 | 52,257 | — | — |
| 2011-09-08 | $9.84 | $11.32 | 13,413 | — | — |
| 2011-09-07 | $10.11 | $11.63 | 33,801 | — | — |
| 2011-09-06 | $9.68 | $11.14 | 37,986 | — | — |
| 2011-09-02 | $9.78 | $11.24 | 41,634 | — | — |
| 2011-09-01 | $10.30 | $11.84 | 25,753 | — | — |
| 2011-08-31 | $10.50 | $12.08 | 61,271 | — | — |
| 2011-08-30 | $10.31 | $11.85 | 25,646 | — | — |
| 2011-08-29 | $10.10 | $11.62 | 12,447 | — | — |
| 2011-08-26 | $9.51 | $10.93 | 34,337 | — | — |
| 2011-08-25 | $9.45 | $10.87 | 36,698 | — | — |
| 2011-08-24 | $9.18 | $10.56 | 215,145 | — | — |
| 2011-08-23 | $8.82 | $10.14 | 185,529 | — | — |
| 2011-08-22 | $8.93 | $10.27 | 29,509 | — | — |
| 2011-08-19 | $8.95 | $10.29 | 60,198 | — | — |
| 2011-08-18 | $9.42 | $10.84 | 30,582 | — | — |
| 2011-08-17 | $10.28 | $11.82 | 56,227 | — | — |
| 2011-08-16 | $10.53 | $12.11 | 48,179 | — | — |
| 2011-08-15 | $10.56 | $12.14 | 123,722 | — | — |
| 2011-08-12 | $10.02 | $11.52 | 42,385 | — | — |
| 2011-08-11 | $10.03 | $11.53 | 60,627 | — | — |
| 2011-08-10 | $9.60 | $11.04 | 50,755 | — | — |
| 2011-08-09 | $10.54 | $12.12 | 94,749 | — | — |
| 2011-08-08 | $10.27 | $11.81 | 43,995 | — | — |
| 2011-08-05 | $11.22 | $12.90 | 33,479 | — | — |
| 2011-08-04 | $11.52 | $13.25 | 35,518 | — | — |
| 2011-08-03 | $12.43 | $14.30 | 19,851 | — | — |
| 2011-08-02 | $12.47 | $14.34 | 26,504 | — | — |
| 2011-08-01 | $12.95 | $14.90 | 43,029 | — | — |
| 2011-07-29 | $13.14 | $15.11 | 16,847 | — | — |
| 2011-07-28 | $12.97 | $14.92 | 45,175 | — | — |
| 2011-07-27 | $12.92 | $14.85 | 15,559 | — | — |
| 2011-07-26 | $13.38 | $15.39 | 27,363 | — | — |
| 2011-07-25 | $13.66 | $15.71 | 22,212 | — | — |
| 2011-07-22 | $13.85 | $15.93 | 6,331 | — | — |
| 2011-07-21 | $13.90 | $15.98 | 19,207 | — | — |
| 2011-07-20 | $13.78 | $15.85 | 28,006 | — | — |
| 2011-07-19 | $13.80 | $15.87 | 39,917 | — | — |
| 2011-07-18 | $13.02 | $14.97 | 49,467 | — | — |
| 2011-07-15 | $13.42 | $15.43 | 6,009 | — | — |
| 2011-07-14 | $13.42 | $15.43 | 7,833 | — | — |
| 2011-07-13 | $13.56 | $15.59 | 28,006 | — | — |
| 2011-07-12 | $13.63 | $15.68 | 37,986 | — | — |
| 2011-07-11 | $13.69 | $15.74 | 24,036 | — | — |
| 2011-07-08 | $14.13 | $16.25 | 25,968 | — | — |
| 2011-07-07 | $14.28 | $16.42 | 17,598 | — | — |
| 2011-07-06 | $13.92 | $16.01 | 45,175 | — | — |
| 2011-07-05 | $13.84 | $15.92 | 18,242 | — | — |
| 2011-07-01 | $14.07 | $16.14 | 16,847 | — | — |
| 2011-06-30 | $13.68 | $15.69 | 26,397 | — | — |
| 2011-06-29 | $13.88 | $15.92 | 26,397 | — | — |
| 2011-06-28 | $13.86 | $15.89 | 21,997 | — | — |
| 2011-06-27 | $13.83 | $15.86 | 18,027 | — | — |
| 2011-06-24 | $13.67 | $15.68 | 12,769 | — | — |
| 2011-06-23 | $14.02 | $16.08 | 17,705 | — | — |
| 2011-06-22 | $13.75 | $15.77 | 35,196 | — | — |
| 2011-06-21 | $13.49 | $15.47 | 20,602 | — | — |
| 2011-06-20 | $13.31 | $15.26 | 52,686 | — | — |
| 2011-06-17 | $13.15 | $15.08 | 27,363 | — | — |
| 2011-06-16 | $13.00 | $14.91 | 28,114 | — | — |
| 2011-06-15 | $12.69 | $14.56 | 11,160 | — | — |
| 2011-06-14 | $12.98 | $14.89 | 25,431 | — | — |
| 2011-06-13 | $12.67 | $14.54 | 115,030 | — | — |
| 2011-06-10 | $12.46 | $14.29 | 17,812 | — | — |
| 2011-06-09 | $12.63 | $14.48 | 26,611 | — | — |
| 2011-06-08 | $12.41 | $14.24 | 24,680 | — | — |
| 2011-06-07 | $12.75 | $14.62 | 33,264 | — | — |
| 2011-06-06 | $13.08 | $15.00 | 33,801 | — | — |
| 2011-06-03 | $13.49 | $15.48 | 15,452 | — | — |
| 2011-06-02 | $13.65 | $15.66 | 34,337 | — | — |
| 2011-06-01 | $13.97 | $16.02 | 21,675 | — | — |
| 2011-05-31 | $14.22 | $16.31 | 33,908 | — | — |
| 2011-05-27 | $14.15 | $16.23 | 25,968 | — | — |
| 2011-05-26 | $13.90 | $15.95 | 14,808 | — | — |
| 2011-05-25 | $13.57 | $15.56 | 24,895 | — | — |
| 2011-05-24 | $13.39 | $15.36 | 13,520 | — | — |
| 2011-05-23 | $13.40 | $15.37 | 3,219 | — | — |
| 2011-05-20 | $13.48 | $15.46 | 1,180 | — | — |
| 2011-05-19 | $13.44 | $15.41 | 7,619 | — | — |
| 2011-05-18 | $13.41 | $15.38 | 6,546 | — | — |
| 2011-05-17 | $13.11 | $15.04 | 7,297 | — | — |
| 2011-05-16 | $13.25 | $15.20 | 2,897 | — | — |
| 2011-05-13 | $13.19 | $15.13 | 30,689 | — | — |
| 2011-05-12 | $13.27 | $15.22 | 37,556 | — | — |
| 2011-05-11 | $13.51 | $15.50 | 19,959 | — | — |
| 2011-05-10 | $13.86 | $15.89 | 8,692 | — | — |
| 2011-05-09 | $13.70 | $15.71 | 11,803 | — | — |
| 2011-05-06 | $13.94 | $15.99 | 22,427 | — | — |
| 2011-05-05 | $14.02 | $16.08 | 7,511 | — | — |
| 2011-05-04 | $13.84 | $15.87 | 4,399 | — | — |
| 2011-05-03 | $13.76 | $15.78 | 69,748 | — | — |
| 2011-05-02 | $13.66 | $15.67 | 15,023 | — | — |
| 2011-04-29 | $14.22 | $16.31 | 7,511 | — | — |
| 2011-04-28 | $14.16 | $16.24 | 71,572 | — | — |
| 2011-04-27 | $14.22 | $16.31 | 10,516 | — | — |
| 2011-04-26 | $14.18 | $16.27 | 10,945 | — | — |
| 2011-04-25 | $14.18 | $16.27 | 19,100 | — | — |
| 2011-04-21 | $13.96 | $15.97 | 15,344 | — | — |
| 2011-04-20 | $14.10 | $16.13 | 19,422 | — | — |
| 2011-04-19 | $13.86 | $15.85 | 27,792 | — | — |
| 2011-04-18 | $13.63 | $15.60 | 42,170 | — | — |
| 2011-04-15 | $13.75 | $15.72 | 6,331 | — | — |
| 2011-04-14 | $13.55 | $15.50 | 28,757 | — | — |
| 2011-04-13 | $13.50 | $15.45 | 39,488 | — | — |
| 2011-04-12 | $13.61 | $15.56 | 32,620 | — | — |
| 2011-04-11 | $13.59 | $15.54 | 19,422 | — | — |
| 2011-04-08 | $13.82 | $15.81 | 4,399 | — | — |
| 2011-04-07 | $13.84 | $15.83 | 7,619 | — | — |
| 2011-04-06 | $13.76 | $15.74 | 10,945 | — | — |
| 2011-04-05 | $13.76 | $15.75 | 48,716 | — | — |
| 2011-04-04 | $13.65 | $15.62 | 14,164 | — | — |
| 2011-04-01 | $13.80 | $15.79 | 11,374 | — | — |
| 2011-03-31 | $13.67 | $15.64 | 46,785 | — | — |
| 2011-03-30 | $13.64 | $15.61 | 72,216 | — | — |
| 2011-03-29 | $14.27 | $16.32 | 17,920 | — | — |
| 2011-03-28 | $14.74 | $16.87 | 12,769 | — | — |
| 2011-03-25 | $14.99 | $17.15 | 12,662 | — | — |
| 2011-03-24 | $14.75 | $16.88 | 16,525 | — | — |
| 2011-03-23 | $14.67 | $16.78 | 31,869 | — | — |
| 2011-03-22 | $14.61 | $16.72 | 3,541 | — | — |
| 2011-03-21 | $14.85 | $16.99 | 9,121 | — | — |
| 2011-03-18 | $14.79 | $16.92 | 8,048 | — | — |
| 2011-03-17 | $14.53 | $16.62 | 42,063 | — | — |
| 2011-03-16 | $14.50 | $16.59 | 21,997 | — | — |
| 2011-03-15 | $14.90 | $17.05 | 21,783 | — | — |
| 2011-03-14 | $14.66 | $16.77 | 11,052 | — | — |
| 2011-03-11 | $14.99 | $17.15 | 4,507 | — | — |
| 2011-03-10 | $15.00 | $17.16 | 20,602 | — | — |
| 2011-03-09 | $15.42 | $17.64 | 9,765 | — | — |
| 2011-03-08 | $15.29 | $17.49 | 16,847 | — | — |
| 2011-03-07 | $14.72 | $16.84 | 12,340 | — | — |
| 2011-03-04 | $14.99 | $17.14 | 21,246 | — | — |
| 2011-03-03 | $15.46 | $17.69 | 11,482 | — | — |
| 2011-03-02 | $15.29 | $17.49 | 13,950 | — | — |
| 2011-03-01 | $15.00 | $17.16 | 12,125 | — | — |
| 2011-02-28 | $15.29 | $17.49 | 23,821 | — | — |
| 2011-02-25 | $15.41 | $17.63 | 19,422 | — | — |
| 2011-02-24 | $15.11 | $17.28 | 42,063 | — | — |
| 2011-02-23 | $14.99 | $17.14 | 43,029 | — | — |
| 2011-02-22 | $15.11 | $17.28 | 23,714 | — | — |
| 2011-02-18 | $15.87 | $18.16 | 15,988 | — | — |
| 2011-02-17 | $16.09 | $18.40 | 51,721 | — | — |
| 2011-02-16 | $15.70 | $17.96 | 22,212 | — | — |
| 2011-02-15 | $15.40 | $17.61 | 36,376 | — | — |
| 2011-02-14 | $15.55 | $17.79 | 34,766 | — | — |
| 2011-02-11 | $15.86 | $18.14 | 34,981 | — | — |
| 2011-02-10 | $15.76 | $18.03 | 36,913 | — | — |
| 2011-02-09 | $15.90 | $18.19 | 35,088 | — | — |
| 2011-02-08 | $15.68 | $17.93 | 57,944 | — | — |
| 2011-02-07 | $15.07 | $17.24 | 46,892 | — | — |
| 2011-02-04 | $14.96 | $17.11 | 29,938 | — | — |
| 2011-02-03 | $15.16 | $17.35 | 20,388 | — | — |
| 2011-02-02 | $15.14 | $17.32 | 45,068 | — | — |
| 2011-02-01 | $15.39 | $17.60 | 29,831 | — | — |
| 2011-01-31 | $14.79 | $16.92 | 73,074 | — | — |
| 2011-01-28 | $15.15 | $17.33 | 30,689 | — | — |
| 2011-01-27 | $15.56 | $17.80 | 26,504 | — | — |
| 2011-01-26 | $15.62 | $17.87 | 32,728 | — | — |
| 2011-01-25 | $15.13 | $17.31 | 37,020 | — | — |
| 2011-01-24 | $15.17 | $17.36 | 52,901 | — | — |
| 2011-01-21 | $15.06 | $17.23 | 25,646 | — | — |
| 2011-01-20 | $15.23 | $17.38 | 31,547 | — | — |
| 2011-01-19 | $15.27 | $17.43 | 34,659 | — | — |
| 2011-01-18 | $15.87 | $18.11 | 10,301 | — | — |
| 2011-01-14 | $15.98 | $18.24 | 14,271 | — | — |
| 2011-01-13 | $15.56 | $17.76 | 10,194 | — | — |
| 2011-01-12 | $15.77 | $17.99 | 63,202 | — | — |
| 2011-01-11 | $15.45 | $17.63 | 136,813 | — | — |
| 2011-01-10 | $14.39 | $16.42 | 31,762 | — | — |
| 2011-01-07 | $14.89 | $16.99 | 77,366 | — | — |
| 2011-01-06 | $14.63 | $16.70 | 31,655 | — | — |
| 2011-01-05 | $14.59 | $16.65 | 33,801 | — | — |
| 2011-01-04 | $14.07 | $16.06 | 54,832 | — | — |
| 2011-01-03 | $14.69 | $16.76 | 20,066 | — | — |