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
- 2005-07-08 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 | $9.87 | $17.57 | 400,800 | — | — |
| 2011-12-29 | $9.97 | $17.75 | 559,800 | — | — |
| 2011-12-28 | $9.83 | $17.50 | 664,600 | — | — |
| 2011-12-27 | $10.09 | $17.97 | 360,500 | — | — |
| 2011-12-23 | $10.01 | $17.82 | 434,200 | — | — |
| 2011-12-22 | $9.93 | $17.68 | 1,749,800 | — | — |
| 2011-12-21 | $9.73 | $17.33 | 1,479,200 | — | — |
| 2011-12-20 | $9.62 | $17.13 | 660,000 | — | — |
| 2011-12-19 | $9.32 | $16.60 | 552,500 | — | — |
| 2011-12-16 | $9.55 | $17.00 | 1,608,200 | — | — |
| 2011-12-15 | $9.41 | $16.76 | 528,400 | — | — |
| 2011-12-14 | $9.26 | $16.49 | 579,800 | — | — |
| 2011-12-13 | $9.20 | $16.38 | 648,400 | — | — |
| 2011-12-12 | $9.33 | $16.61 | 851,600 | — | — |
| 2011-12-09 | $9.42 | $16.77 | 1,130,600 | — | — |
| 2011-12-08 | $9.09 | $16.19 | 897,700 | — | — |
| 2011-12-07 | $9.51 | $16.93 | 986,500 | — | — |
| 2011-12-06 | $9.40 | $16.74 | 924,400 | — | — |
| 2011-12-05 | $9.72 | $16.95 | 944,300 | — | — |
| 2011-12-02 | $9.62 | $16.78 | 552,000 | — | — |
| 2011-12-01 | $9.52 | $16.60 | 490,400 | — | — |
| 2011-11-30 | $9.56 | $16.67 | 1,305,800 | — | — |
| 2011-11-29 | $9.19 | $16.03 | 669,700 | — | — |
| 2011-11-28 | $9.23 | $16.10 | 646,900 | — | — |
| 2011-11-25 | $8.96 | $15.63 | 275,900 | — | — |
| 2011-11-23 | $9.00 | $15.70 | 607,700 | — | — |
| 2011-11-22 | $9.25 | $16.13 | 537,700 | — | — |
| 2011-11-21 | $9.38 | $16.36 | 592,800 | — | — |
| 2011-11-18 | $9.74 | $16.99 | 470,300 | — | — |
| 2011-11-17 | $9.59 | $16.72 | 636,800 | — | — |
| 2011-11-16 | $9.73 | $16.97 | 622,200 | — | — |
| 2011-11-15 | $9.85 | $17.18 | 684,400 | — | — |
| 2011-11-14 | $9.72 | $16.95 | 678,800 | — | — |
| 2011-11-11 | $9.99 | $17.42 | 737,800 | — | — |
| 2011-11-10 | $9.59 | $16.72 | 656,200 | — | — |
| 2011-11-09 | $9.70 | $16.92 | 880,500 | — | — |
| 2011-11-08 | $10.03 | $17.49 | 791,200 | — | — |
| 2011-11-07 | $9.92 | $17.30 | 956,500 | — | — |
| 2011-11-04 | $9.97 | $17.39 | 541,600 | — | — |
| 2011-11-03 | $10.05 | $17.53 | 911,600 | — | — |
| 2011-11-02 | $9.99 | $17.42 | 1,148,400 | — | — |
| 2011-11-01 | $9.69 | $16.90 | 1,489,200 | — | — |
| 2011-10-31 | $10.10 | $17.61 | 1,521,300 | — | — |
| 2011-10-28 | $10.22 | $17.82 | 1,671,800 | — | — |
| 2011-10-27 | $10.43 | $18.19 | 1,294,800 | — | — |
| 2011-10-26 | $9.74 | $16.99 | 926,900 | — | — |
| 2011-10-25 | $9.63 | $16.79 | 694,500 | — | — |
| 2011-10-24 | $9.96 | $17.37 | 679,700 | — | — |
| 2011-10-21 | $9.71 | $16.93 | 796,900 | — | — |
| 2011-10-20 | $9.47 | $16.52 | 698,200 | — | — |
| 2011-10-19 | $9.38 | $16.36 | 663,500 | — | — |
| 2011-10-18 | $9.58 | $16.71 | 882,400 | — | — |
| 2011-10-17 | $9.18 | $16.01 | 749,000 | — | — |
| 2011-10-14 | $9.57 | $16.69 | 557,800 | — | — |
| 2011-10-13 | $9.30 | $16.22 | 667,300 | — | — |
| 2011-10-12 | $9.46 | $16.50 | 914,700 | — | — |
| 2011-10-11 | $9.09 | $15.85 | 871,400 | — | — |
| 2011-10-10 | $9.37 | $16.34 | 698,900 | — | — |
| 2011-10-07 | $8.84 | $15.42 | 807,400 | — | — |
| 2011-10-06 | $9.30 | $16.22 | 941,100 | — | — |
| 2011-10-05 | $9.18 | $16.01 | 1,604,500 | — | — |
| 2011-10-04 | $9.23 | $16.10 | 2,400,000 | — | — |
| 2011-10-03 | $8.39 | $14.63 | 1,584,000 | — | — |
| 2011-09-30 | $8.95 | $15.61 | 2,038,900 | — | — |
| 2011-09-29 | $9.26 | $16.15 | 1,577,900 | — | — |
| 2011-09-28 | $9.05 | $15.78 | 1,208,800 | — | — |
| 2011-09-27 | $9.50 | $16.57 | 1,198,200 | — | — |
| 2011-09-26 | $9.28 | $16.18 | 1,265,500 | — | — |
| 2011-09-23 | $9.11 | $15.89 | 1,520,500 | — | — |
| 2011-09-22 | $9.15 | $15.96 | 2,064,400 | — | — |
| 2011-09-21 | $9.46 | $16.50 | 1,089,200 | — | — |
| 2011-09-20 | $9.99 | $17.42 | 555,800 | — | — |
| 2011-09-19 | $10.10 | $17.61 | 630,700 | — | — |
| 2011-09-16 | $10.33 | $18.02 | 996,300 | — | — |
| 2011-09-15 | $10.21 | $17.81 | 613,000 | — | — |
| 2011-09-14 | $10.08 | $17.58 | 798,000 | — | — |
| 2011-09-13 | $10.05 | $17.53 | 808,100 | — | — |
| 2011-09-12 | $10.27 | $17.56 | 724,200 | — | — |
| 2011-09-09 | $10.24 | $17.51 | 833,300 | — | — |
| 2011-09-08 | $10.61 | $18.14 | 786,900 | — | — |
| 2011-09-07 | $10.68 | $18.26 | 815,800 | — | — |
| 2011-09-06 | $10.15 | $17.36 | 823,100 | — | — |
| 2011-09-02 | $10.11 | $17.29 | 644,800 | — | — |
| 2011-09-01 | $10.40 | $17.78 | 789,100 | — | — |
| 2011-08-31 | $10.69 | $18.28 | 959,400 | — | — |
| 2011-08-30 | $10.74 | $18.37 | 628,200 | — | — |
| 2011-08-29 | $10.62 | $18.16 | 764,100 | — | — |
| 2011-08-26 | $10.19 | $17.42 | 705,100 | — | — |
| 2011-08-25 | $9.99 | $17.08 | 712,700 | — | — |
| 2011-08-24 | $10.20 | $17.44 | 758,300 | — | — |
| 2011-08-23 | $10.11 | $17.29 | 739,200 | — | — |
| 2011-08-22 | $9.72 | $16.62 | 644,100 | — | — |
| 2011-08-19 | $9.72 | $16.62 | 1,001,000 | — | — |
| 2011-08-18 | $9.76 | $16.69 | 1,264,300 | — | — |
| 2011-08-17 | $10.29 | $17.60 | 669,700 | — | — |
| 2011-08-16 | $10.21 | $17.46 | 899,500 | — | — |
| 2011-08-15 | $10.43 | $17.84 | 740,000 | — | — |
| 2011-08-12 | $9.98 | $17.07 | 689,700 | — | — |
| 2011-08-11 | $9.90 | $16.93 | 1,392,200 | — | — |
| 2011-08-10 | $9.32 | $15.94 | 2,265,300 | — | — |
| 2011-08-09 | $9.77 | $16.71 | 2,423,600 | — | — |
| 2011-08-08 | $8.92 | $15.25 | 2,247,800 | — | — |
| 2011-08-05 | $10.03 | $17.15 | 1,977,800 | — | — |
| 2011-08-04 | $10.52 | $17.99 | 1,837,100 | — | — |
| 2011-08-03 | $11.16 | $19.08 | 1,095,500 | — | — |
| 2011-08-02 | $11.16 | $19.08 | 1,005,000 | — | — |
| 2011-08-01 | $11.55 | $19.75 | 1,329,700 | — | — |
| 2011-07-29 | $11.76 | $20.11 | 774,000 | — | — |
| 2011-07-28 | $11.73 | $20.06 | 1,176,100 | — | — |
| 2011-07-27 | $11.92 | $20.38 | 1,623,400 | — | — |
| 2011-07-26 | $12.37 | $21.15 | 516,500 | — | — |
| 2011-07-25 | $12.34 | $21.10 | 681,500 | — | — |
| 2011-07-22 | $12.47 | $21.32 | 493,000 | — | — |
| 2011-07-21 | $12.47 | $21.32 | 1,002,600 | — | — |
| 2011-07-20 | $12.30 | $21.03 | 432,000 | — | — |
| 2011-07-19 | $12.23 | $20.91 | 571,100 | — | — |
| 2011-07-18 | $11.99 | $20.50 | 458,900 | — | — |
| 2011-07-15 | $12.12 | $20.73 | 698,400 | — | — |
| 2011-07-14 | $11.98 | $20.49 | 1,047,000 | — | — |
| 2011-07-13 | $12.00 | $20.52 | 834,800 | — | — |
| 2011-07-12 | $12.15 | $20.78 | 1,360,000 | — | — |
| 2011-07-11 | $12.09 | $20.67 | 808,500 | — | — |
| 2011-07-08 | $12.26 | $20.96 | 897,400 | — | — |
| 2011-07-07 | $12.14 | $20.76 | 732,500 | — | — |
| 2011-07-06 | $11.95 | $20.43 | 685,500 | — | — |
| 2011-07-05 | $11.72 | $20.04 | 1,851,600 | — | — |
| 2011-07-01 | $11.65 | $19.92 | 1,185,500 | — | — |
| 2011-06-30 | $11.50 | $19.66 | 886,300 | — | — |
| 2011-06-29 | $11.52 | $19.70 | 838,700 | — | — |
| 2011-06-28 | $11.44 | $19.56 | 1,206,500 | — | — |
| 2011-06-27 | $11.45 | $19.58 | 814,500 | — | — |
| 2011-06-24 | $11.35 | $19.41 | 828,000 | — | — |
| 2011-06-23 | $11.38 | $19.46 | 1,164,700 | — | — |
| 2011-06-22 | $11.58 | $19.80 | 708,600 | — | — |
| 2011-06-21 | $11.67 | $19.96 | 1,033,600 | — | — |
| 2011-06-20 | $11.50 | $19.66 | 1,024,100 | — | — |
| 2011-06-17 | $11.37 | $19.44 | 1,542,500 | — | — |
| 2011-06-16 | $11.36 | $19.43 | 1,607,700 | — | — |
| 2011-06-15 | $11.23 | $19.20 | 1,155,400 | — | — |
| 2011-06-14 | $11.51 | $19.68 | 866,500 | — | — |
| 2011-06-13 | $11.55 | $19.41 | 804,200 | — | — |
| 2011-06-10 | $11.42 | $19.19 | 876,400 | — | — |
| 2011-06-09 | $11.64 | $19.56 | 431,600 | — | — |
| 2011-06-08 | $11.82 | $19.86 | 779,000 | — | — |
| 2011-06-07 | $11.85 | $19.91 | 445,100 | — | — |
| 2011-06-06 | $11.74 | $19.73 | 594,300 | — | — |
| 2011-06-03 | $11.78 | $19.79 | 793,800 | — | — |
| 2011-06-02 | $11.89 | $19.98 | 670,900 | — | — |
| 2011-06-01 | $12.00 | $20.16 | 1,287,000 | — | — |
| 2011-05-31 | $12.36 | $20.77 | 1,106,800 | — | — |
| 2011-05-27 | $12.16 | $20.43 | 575,400 | — | — |
| 2011-05-26 | $12.05 | $20.25 | 716,600 | — | — |
| 2011-05-25 | $11.83 | $19.88 | 752,600 | — | — |
| 2011-05-24 | $11.69 | $19.64 | 655,700 | — | — |
| 2011-05-23 | $11.65 | $19.58 | 763,100 | — | — |
| 2011-05-20 | $11.74 | $19.73 | 1,226,100 | — | — |
| 2011-05-19 | $11.67 | $19.61 | 672,500 | — | — |
| 2011-05-18 | $11.71 | $19.68 | 906,900 | — | — |
| 2011-05-17 | $11.51 | $19.34 | 1,061,100 | — | — |
| 2011-05-16 | $11.56 | $19.43 | 1,028,000 | — | — |
| 2011-05-13 | $11.67 | $19.61 | 1,150,100 | — | — |
| 2011-05-12 | $12.01 | $20.18 | 1,458,900 | — | — |
| 2011-05-11 | $11.90 | $20.00 | 915,200 | — | — |
| 2011-05-10 | $11.86 | $19.93 | 1,570,600 | — | — |
| 2011-05-09 | $11.58 | $19.46 | 597,000 | — | — |
| 2011-05-06 | $11.54 | $19.39 | 991,400 | — | — |
| 2011-05-05 | $11.85 | $19.91 | 840,700 | — | — |
| 2011-05-04 | $12.07 | $20.28 | 487,300 | — | — |
| 2011-05-03 | $12.18 | $20.47 | 486,100 | — | — |
| 2011-05-02 | $12.32 | $20.70 | 885,000 | — | — |
| 2011-04-29 | $12.34 | $20.74 | 867,000 | — | — |
| 2011-04-28 | $12.30 | $20.67 | 459,500 | — | — |
| 2011-04-27 | $12.08 | $20.30 | 433,500 | — | — |
| 2011-04-26 | $12.02 | $20.20 | 719,900 | — | — |
| 2011-04-25 | $11.89 | $19.98 | 376,200 | — | — |
| 2011-04-21 | $11.95 | $20.08 | 473,500 | — | — |
| 2011-04-20 | $11.96 | $20.10 | 760,900 | — | — |
| 2011-04-19 | $11.83 | $19.88 | 561,200 | — | — |
| 2011-04-18 | $11.76 | $19.76 | 606,300 | — | — |
| 2011-04-15 | $11.77 | $19.78 | 1,230,000 | — | — |
| 2011-04-14 | $11.69 | $19.64 | 571,800 | — | — |
| 2011-04-13 | $11.45 | $19.24 | 398,600 | — | — |
| 2011-04-12 | $11.50 | $19.32 | 653,000 | — | — |
| 2011-04-11 | $11.40 | $19.16 | 468,600 | — | — |
| 2011-04-08 | $11.32 | $19.02 | 624,400 | — | — |
| 2011-04-07 | $11.47 | $19.27 | 455,000 | — | — |
| 2011-04-06 | $11.59 | $19.48 | 307,700 | — | — |
| 2011-04-05 | $11.60 | $19.49 | 393,800 | — | — |
| 2011-04-04 | $11.59 | $19.48 | 521,800 | — | — |
| 2011-04-01 | $11.54 | $19.39 | 710,400 | — | — |
| 2011-03-31 | $11.57 | $19.44 | 1,024,800 | — | — |
| 2011-03-30 | $11.39 | $19.14 | 686,700 | — | — |
| 2011-03-29 | $11.22 | $18.85 | 661,100 | — | — |
| 2011-03-28 | $11.21 | $18.84 | 475,800 | — | — |
| 2011-03-25 | $11.07 | $18.60 | 460,000 | — | — |
| 2011-03-24 | $11.01 | $18.50 | 608,700 | — | — |
| 2011-03-23 | $11.08 | $18.62 | 677,700 | — | — |
| 2011-03-22 | $11.25 | $18.90 | 340,900 | — | — |
| 2011-03-21 | $11.33 | $19.04 | 493,500 | — | — |
| 2011-03-18 | $11.22 | $18.85 | 704,300 | — | — |
| 2011-03-17 | $11.05 | $18.57 | 573,600 | — | — |
| 2011-03-16 | $10.97 | $18.43 | 996,500 | — | — |
| 2011-03-15 | $11.07 | $18.60 | 874,000 | — | — |
| 2011-03-14 | $11.48 | $18.95 | 603,600 | — | — |
| 2011-03-11 | $11.63 | $19.20 | 646,800 | — | — |
| 2011-03-10 | $11.43 | $18.87 | 631,400 | — | — |
| 2011-03-09 | $11.52 | $19.02 | 532,200 | — | — |
| 2011-03-08 | $11.57 | $19.10 | 481,800 | — | — |
| 2011-03-07 | $11.37 | $18.77 | 476,300 | — | — |
| 2011-03-04 | $11.53 | $19.04 | 452,400 | — | — |
| 2011-03-03 | $11.54 | $19.05 | 458,800 | — | — |
| 2011-03-02 | $11.38 | $18.79 | 569,600 | — | — |
| 2011-03-01 | $11.32 | $18.69 | 652,900 | — | — |
| 2011-02-28 | $11.73 | $19.37 | 700,600 | — | — |
| 2011-02-25 | $11.52 | $19.02 | 668,900 | — | — |
| 2011-02-24 | $11.27 | $18.61 | 608,100 | — | — |
| 2011-02-23 | $11.25 | $18.57 | 666,500 | — | — |
| 2011-02-22 | $11.24 | $18.56 | 615,800 | — | — |
| 2011-02-18 | $11.37 | $18.77 | 761,900 | — | — |
| 2011-02-17 | $11.30 | $18.66 | 676,500 | — | — |
| 2011-02-16 | $11.24 | $18.56 | 452,100 | — | — |
| 2011-02-15 | $11.11 | $18.34 | 953,200 | — | — |
| 2011-02-14 | $11.15 | $18.41 | 583,500 | — | — |
| 2011-02-11 | $11.17 | $18.44 | 572,900 | — | — |
| 2011-02-10 | $11.08 | $18.29 | 578,700 | — | — |
| 2011-02-09 | $11.09 | $18.31 | 438,900 | — | — |
| 2011-02-08 | $11.13 | $18.38 | 676,300 | — | — |
| 2011-02-07 | $11.01 | $18.18 | 598,600 | — | — |
| 2011-02-04 | $10.95 | $18.08 | 517,200 | — | — |
| 2011-02-03 | $11.11 | $18.34 | 433,500 | — | — |
| 2011-02-02 | $11.18 | $18.46 | 590,300 | — | — |
| 2011-02-01 | $11.18 | $18.46 | 945,400 | — | — |
| 2011-01-31 | $10.98 | $18.13 | 653,100 | — | — |
| 2011-01-28 | $10.82 | $17.86 | 701,000 | — | — |
| 2011-01-27 | $11.01 | $18.18 | 666,100 | — | — |
| 2011-01-26 | $10.99 | $18.15 | 712,800 | — | — |
| 2011-01-25 | $10.90 | $18.00 | 561,000 | — | — |
| 2011-01-24 | $10.79 | $17.82 | 370,000 | — | — |
| 2011-01-21 | $10.78 | $17.80 | 680,000 | — | — |
| 2011-01-20 | $10.68 | $17.63 | 509,400 | — | — |
| 2011-01-19 | $10.70 | $17.67 | 672,900 | — | — |
| 2011-01-18 | $10.89 | $17.98 | 436,400 | — | — |
| 2011-01-14 | $10.91 | $18.01 | 628,900 | — | — |
| 2011-01-13 | $10.77 | $17.78 | 466,100 | — | — |
| 2011-01-12 | $10.78 | $17.80 | 554,000 | — | — |
| 2011-01-11 | $10.72 | $17.70 | 487,800 | — | — |
| 2011-01-10 | $10.81 | $17.85 | 789,000 | — | — |
| 2011-01-07 | $10.77 | $17.78 | 839,900 | — | — |
| 2011-01-06 | $10.89 | $17.98 | 932,700 | — | — |
| 2011-01-05 | $10.95 | $18.08 | 881,700 | — | — |
| 2011-01-04 | $10.67 | $17.62 | 1,097,600 | — | — |
| 2011-01-03 | $10.94 | $18.06 | 763,400 | — | — |