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
- 1998-06-11 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 | $10.83 | $10.83 | 1,153,000 | — | — |
| 2011-12-29 | $10.90 | $10.90 | 1,287,000 | — | — |
| 2011-12-28 | $10.55 | $10.55 | 1,221,000 | — | — |
| 2011-12-27 | $10.72 | $10.72 | 451,000 | — | — |
| 2011-12-23 | $10.74 | $10.74 | 999,000 | — | — |
| 2011-12-22 | $10.73 | $10.73 | 1,763,000 | — | — |
| 2011-12-21 | $10.48 | $10.48 | 3,292,000 | — | — |
| 2011-12-20 | $10.72 | $10.72 | 1,177,000 | — | — |
| 2011-12-19 | $10.54 | $10.54 | 1,298,000 | — | — |
| 2011-12-16 | $10.87 | $10.87 | 1,299,000 | — | — |
| 2011-12-15 | $10.69 | $10.69 | 796,000 | — | — |
| 2011-12-14 | $10.65 | $10.65 | 3,502,000 | — | — |
| 2011-12-13 | $11.46 | $11.46 | 1,177,000 | — | — |
| 2011-12-12 | $12.06 | $12.06 | 916,000 | — | — |
| 2011-12-09 | $12.15 | $12.15 | 2,045,000 | — | — |
| 2011-12-08 | $11.94 | $11.94 | 771,000 | — | — |
| 2011-12-07 | $12.29 | $12.29 | 1,412,000 | — | — |
| 2011-12-06 | $12.45 | $12.45 | 1,639,000 | — | — |
| 2011-12-05 | $12.59 | $12.59 | 2,125,000 | — | — |
| 2011-12-02 | $12.13 | $12.13 | 1,286,000 | — | — |
| 2011-12-01 | $12.23 | $12.23 | 1,292,000 | — | — |
| 2011-11-30 | $12.31 | $12.31 | 2,208,000 | — | — |
| 2011-11-29 | $11.81 | $11.81 | 1,018,000 | — | — |
| 2011-11-28 | $11.83 | $11.83 | 1,814,000 | — | — |
| 2011-11-25 | $10.97 | $10.97 | 839,000 | — | — |
| 2011-11-23 | $11.30 | $11.30 | 1,237,000 | — | — |
| 2011-11-22 | $11.90 | $11.90 | 1,332,000 | — | — |
| 2011-11-21 | $12.21 | $12.21 | 981,000 | — | — |
| 2011-11-18 | $12.45 | $12.45 | 1,346,000 | — | — |
| 2011-11-17 | $12.70 | $12.70 | 2,007,000 | — | — |
| 2011-11-16 | $13.15 | $13.15 | 1,558,000 | — | — |
| 2011-11-15 | $13.29 | $13.29 | 1,530,000 | — | — |
| 2011-11-14 | $12.93 | $12.93 | 2,002,000 | — | — |
| 2011-11-11 | $12.98 | $12.98 | 3,179,000 | — | — |
| 2011-11-10 | $12.41 | $12.40 | 4,229,000 | — | — |
| 2011-11-09 | $11.80 | $11.80 | 2,750,000 | — | — |
| 2011-11-08 | $11.99 | $11.99 | 1,388,000 | — | — |
| 2011-11-07 | $11.63 | $11.63 | 1,655,000 | — | — |
| 2011-11-04 | $11.64 | $11.64 | 979,000 | — | — |
| 2011-11-03 | $11.77 | $11.77 | 2,392,000 | — | — |
| 2011-11-02 | $11.73 | $11.73 | 3,301,000 | — | — |
| 2011-11-01 | $11.65 | $11.65 | 7,327,000 | — | — |
| 2011-10-31 | $13.18 | $13.18 | 2,524,000 | — | — |
| 2011-10-28 | $14.34 | $14.34 | 790,000 | — | — |
| 2011-10-27 | $14.16 | $14.16 | 2,800,000 | — | — |
| 2011-10-26 | $13.40 | $13.40 | 2,010,000 | — | — |
| 2011-10-25 | $13.35 | $13.35 | 1,164,000 | — | — |
| 2011-10-24 | $13.83 | $13.82 | 741,000 | — | — |
| 2011-10-21 | $13.30 | $13.30 | 1,091,000 | — | — |
| 2011-10-20 | $13.11 | $13.11 | 762,000 | — | — |
| 2011-10-19 | $13.06 | $13.06 | 896,000 | — | — |
| 2011-10-18 | $13.24 | $13.24 | 2,141,000 | — | — |
| 2011-10-17 | $13.11 | $13.11 | 2,119,000 | — | — |
| 2011-10-14 | $13.58 | $13.58 | 2,862,000 | — | — |
| 2011-10-13 | $12.90 | $12.90 | 1,287,000 | — | — |
| 2011-10-12 | $12.45 | $12.45 | 838,000 | — | — |
| 2011-10-11 | $12.20 | $12.20 | 1,156,000 | — | — |
| 2011-10-10 | $11.88 | $11.88 | 1,206,000 | — | — |
| 2011-10-07 | $11.60 | $11.60 | 909,000 | — | — |
| 2011-10-06 | $11.70 | $11.70 | 1,460,000 | — | — |
| 2011-10-05 | $11.70 | $11.70 | 1,299,000 | — | — |
| 2011-10-04 | $11.26 | $11.26 | 1,926,000 | — | — |
| 2011-10-03 | $10.51 | $10.51 | 2,345,000 | — | — |
| 2011-09-30 | $11.41 | $11.41 | 1,239,000 | — | — |
| 2011-09-29 | $11.69 | $11.69 | 1,716,000 | — | — |
| 2011-09-28 | $11.66 | $11.66 | 771,000 | — | — |
| 2011-09-27 | $12.23 | $12.23 | 1,240,000 | — | — |
| 2011-09-26 | $11.84 | $11.84 | 1,252,000 | — | — |
| 2011-09-23 | $11.54 | $11.54 | 1,492,000 | — | — |
| 2011-09-22 | $10.82 | $10.82 | 2,687,000 | — | — |
| 2011-09-21 | $11.48 | $11.48 | 1,542,000 | — | — |
| 2011-09-20 | $11.51 | $11.51 | 994,000 | — | — |
| 2011-09-19 | $11.91 | $11.91 | 1,318,000 | — | — |
| 2011-09-16 | $12.16 | $12.16 | 2,148,000 | — | — |
| 2011-09-15 | $11.88 | $11.88 | 1,548,000 | — | — |
| 2011-09-14 | $11.83 | $11.83 | 1,810,000 | — | — |
| 2011-09-13 | $11.33 | $11.33 | 2,260,000 | — | — |
| 2011-09-12 | $10.58 | $10.58 | 2,377,000 | — | — |
| 2011-09-09 | $10.42 | $10.42 | 2,917,000 | — | — |
| 2011-09-08 | $10.89 | $10.89 | 1,589,000 | — | — |
| 2011-09-07 | $11.20 | $11.20 | 1,127,000 | — | — |
| 2011-09-06 | $10.94 | $10.94 | 2,093,000 | — | — |
| 2011-09-02 | $11.10 | $11.10 | 876,000 | — | — |
| 2011-09-01 | $11.84 | $11.84 | 1,069,000 | — | — |
| 2011-08-31 | $12.29 | $12.29 | 2,452,000 | — | — |
| 2011-08-30 | $12.12 | $12.12 | 1,150,000 | — | — |
| 2011-08-29 | $12.17 | $12.17 | 1,769,000 | — | — |
| 2011-08-26 | $11.48 | $11.48 | 1,009,000 | — | — |
| 2011-08-25 | $11.09 | $11.09 | 1,337,000 | — | — |
| 2011-08-24 | $11.62 | $11.62 | 2,452,000 | — | — |
| 2011-08-23 | $11.35 | $11.35 | 1,784,000 | — | — |
| 2011-08-22 | $10.72 | $10.72 | 1,444,000 | — | — |
| 2011-08-19 | $10.59 | $10.59 | 1,480,000 | — | — |
| 2011-08-18 | $10.80 | $10.80 | 4,417,000 | — | — |
| 2011-08-17 | $11.99 | $11.99 | 2,514,000 | — | — |
| 2011-08-16 | $12.47 | $12.47 | 1,561,000 | — | — |
| 2011-08-15 | $12.74 | $12.74 | 1,599,000 | — | — |
| 2011-08-12 | $12.26 | $12.26 | 2,393,000 | — | — |
| 2011-08-11 | $11.98 | $11.98 | 4,283,000 | — | — |
| 2011-08-10 | $11.37 | $11.37 | 2,797,000 | — | — |
| 2011-08-09 | $12.32 | $12.32 | 3,756,000 | — | — |
| 2011-08-08 | $11.57 | $11.57 | 2,716,000 | — | — |
| 2011-08-05 | $12.84 | $12.84 | 4,466,000 | — | — |
| 2011-08-04 | $13.70 | $13.70 | 4,566,000 | — | — |
| 2011-08-03 | $14.74 | $14.74 | 10,522,000 | — | — |
| 2011-08-02 | $15.19 | $15.19 | 2,412,000 | — | — |
| 2011-08-01 | $16.00 | $16.00 | 1,195,000 | — | — |
| 2011-07-29 | $15.94 | $15.94 | 1,223,000 | — | — |
| 2011-07-28 | $15.95 | $15.95 | 1,383,000 | — | — |
| 2011-07-27 | $16.31 | $16.31 | 1,220,000 | — | — |
| 2011-07-26 | $16.71 | $16.71 | 1,669,000 | — | — |
| 2011-07-25 | $16.94 | $16.94 | 1,963,000 | — | — |
| 2011-07-22 | $17.17 | $17.17 | 1,048,000 | — | — |
| 2011-07-21 | $17.06 | $17.06 | 1,529,000 | — | — |
| 2011-07-20 | $17.41 | $17.41 | 592,000 | — | — |
| 2011-07-19 | $17.60 | $17.60 | 2,356,000 | — | — |
| 2011-07-18 | $16.88 | $16.88 | 2,422,000 | — | — |
| 2011-07-15 | $16.97 | $16.97 | 3,170,000 | — | — |
| 2011-07-14 | $17.13 | $17.13 | 3,404,000 | — | — |
| 2011-07-13 | $16.32 | $16.32 | 1,691,000 | — | — |
| 2011-07-12 | $15.66 | $15.66 | 2,142,000 | — | — |
| 2011-07-11 | $15.99 | $15.99 | 1,972,000 | — | — |
| 2011-07-08 | $16.47 | $16.47 | 1,360,000 | — | — |
| 2011-07-07 | $16.64 | $16.64 | 765,000 | — | — |
| 2011-07-06 | $16.58 | $16.58 | 911,000 | — | — |
| 2011-07-05 | $16.77 | $16.77 | 1,214,000 | — | — |
| 2011-07-01 | $16.64 | $16.64 | 858,000 | — | — |
| 2011-06-30 | $16.27 | $16.27 | 1,150,000 | — | — |
| 2011-06-29 | $16.34 | $16.34 | 1,424,000 | — | — |
| 2011-06-28 | $16.28 | $16.28 | 835,000 | — | — |
| 2011-06-27 | $16.02 | $16.02 | 1,032,000 | — | — |
| 2011-06-24 | $15.77 | $15.77 | 2,316,000 | — | — |
| 2011-06-23 | $15.88 | $15.88 | 5,089,000 | — | — |
| 2011-06-22 | $14.97 | $14.97 | 2,406,000 | — | — |
| 2011-06-21 | $14.53 | $14.53 | 1,270,000 | — | — |
| 2011-06-20 | $13.97 | $13.97 | 976,000 | — | — |
| 2011-06-17 | $14.05 | $14.05 | 1,636,000 | — | — |
| 2011-06-16 | $14.28 | $14.28 | 900,000 | — | — |
| 2011-06-15 | $14.14 | $14.14 | 836,000 | — | — |
| 2011-06-14 | $14.27 | $14.27 | 606,000 | — | — |
| 2011-06-13 | $13.98 | $13.98 | 811,000 | — | — |
| 2011-06-10 | $13.98 | $13.98 | 1,221,000 | — | — |
| 2011-06-09 | $14.25 | $14.25 | 1,271,000 | — | — |
| 2011-06-08 | $14.14 | $14.14 | 1,363,000 | — | — |
| 2011-06-07 | $14.07 | $14.07 | 943,000 | — | — |
| 2011-06-06 | $14.20 | $14.20 | 1,740,000 | — | — |
| 2011-06-03 | $14.34 | $14.34 | 1,420,000 | — | — |
| 2011-06-02 | $14.32 | $14.32 | 1,603,000 | — | — |
| 2011-06-01 | $14.97 | $14.97 | 2,230,000 | — | — |
| 2011-05-31 | $14.62 | $14.62 | 1,947,000 | — | — |
| 2011-05-27 | $14.57 | $14.57 | 2,221,000 | — | — |
| 2011-05-26 | $13.60 | $13.60 | 767,000 | — | — |
| 2011-05-25 | $13.64 | $13.64 | 947,000 | — | — |
| 2011-05-24 | $13.41 | $13.41 | 506,000 | — | — |
| 2011-05-23 | $13.54 | $13.54 | 1,079,000 | — | — |
| 2011-05-20 | $13.88 | $13.88 | 1,552,000 | — | — |
| 2011-05-19 | $13.83 | $13.83 | 1,662,000 | — | — |
| 2011-05-18 | $13.15 | $13.15 | 500,000 | — | — |
| 2011-05-17 | $13.10 | $13.10 | 688,000 | — | — |
| 2011-05-16 | $13.18 | $13.18 | 1,058,000 | — | — |
| 2011-05-13 | $13.53 | $13.53 | 560,000 | — | — |
| 2011-05-12 | $13.80 | $13.80 | 852,000 | — | — |
| 2011-05-11 | $13.64 | $13.64 | 654,000 | — | — |
| 2011-05-10 | $13.67 | $13.67 | 782,000 | — | — |
| 2011-05-09 | $13.49 | $13.49 | 1,010,000 | — | — |
| 2011-05-06 | $13.53 | $13.53 | 1,560,000 | — | — |
| 2011-05-05 | $13.48 | $13.48 | 4,449,000 | — | — |
| 2011-05-04 | $14.03 | $14.03 | 1,655,000 | — | — |
| 2011-05-03 | $13.67 | $13.67 | 530,000 | — | — |
| 2011-05-02 | $14.07 | $14.07 | 1,430,000 | — | — |
| 2011-04-29 | $14.13 | $14.13 | 1,390,000 | — | — |
| 2011-04-28 | $13.90 | $13.90 | 1,130,000 | — | — |
| 2011-04-27 | $14.00 | $14.00 | 2,540,000 | — | — |
| 2011-04-26 | $13.14 | $13.14 | 896,000 | — | — |
| 2011-04-25 | $13.00 | $13.00 | 671,000 | — | — |
| 2011-04-21 | $13.17 | $13.17 | 344,000 | — | — |
| 2011-04-20 | $13.18 | $13.18 | 1,635,000 | — | — |
| 2011-04-19 | $12.59 | $12.59 | 733,000 | — | — |
| 2011-04-18 | $12.69 | $12.69 | 628,000 | — | — |
| 2011-04-15 | $12.90 | $12.90 | 842,000 | — | — |
| 2011-04-14 | $13.00 | $13.00 | 886,000 | — | — |
| 2011-04-13 | $13.00 | $13.00 | 558,000 | — | — |
| 2011-04-12 | $12.91 | $12.91 | 770,000 | — | — |
| 2011-04-11 | $13.14 | $13.14 | 619,000 | — | — |
| 2011-04-08 | $13.21 | $13.21 | 508,000 | — | — |
| 2011-04-07 | $13.35 | $13.35 | 779,000 | — | — |
| 2011-04-06 | $13.45 | $13.45 | 497,000 | — | — |
| 2011-04-05 | $13.74 | $13.73 | 810,000 | — | — |
| 2011-04-04 | $13.79 | $13.79 | 826,000 | — | — |
| 2011-04-01 | $13.77 | $13.77 | 1,654,000 | — | — |
| 2011-03-31 | $13.45 | $13.45 | 1,390,000 | — | — |
| 2011-03-30 | $13.37 | $13.37 | 2,089,000 | — | — |
| 2011-03-29 | $12.30 | $12.30 | 311,000 | — | — |
| 2011-03-28 | $12.28 | $12.28 | 803,000 | — | — |
| 2011-03-25 | $12.11 | $12.11 | 438,000 | — | — |
| 2011-03-24 | $12.10 | $12.10 | 550,000 | — | — |
| 2011-03-23 | $11.95 | $11.95 | 469,000 | — | — |
| 2011-03-22 | $11.98 | $11.98 | 623,000 | — | — |
| 2011-03-21 | $11.91 | $11.91 | 1,069,000 | — | — |
| 2011-03-18 | $11.32 | $11.32 | 626,000 | — | — |
| 2011-03-17 | $11.24 | $11.24 | 416,000 | — | — |
| 2011-03-16 | $11.28 | $11.28 | 588,000 | — | — |
| 2011-03-15 | $11.45 | $11.45 | 755,000 | — | — |
| 2011-03-14 | $11.61 | $11.61 | 592,000 | — | — |
| 2011-03-11 | $11.74 | $11.74 | 1,155,000 | — | — |
| 2011-03-10 | $11.91 | $11.91 | 808,000 | — | — |
| 2011-03-09 | $12.16 | $12.16 | 462,000 | — | — |
| 2011-03-08 | $12.18 | $12.18 | 1,274,000 | — | — |
| 2011-03-07 | $12.18 | $12.18 | 2,225,000 | — | — |
| 2011-03-04 | $12.35 | $12.35 | 2,161,000 | — | — |
| 2011-03-03 | $12.00 | $12.00 | 2,053,000 | — | — |
| 2011-03-02 | $11.58 | $11.58 | 1,373,000 | — | — |
| 2011-03-01 | $11.50 | $11.50 | 820,000 | — | — |
| 2011-02-28 | $11.89 | $11.89 | 1,220,000 | — | — |
| 2011-02-25 | $11.70 | $11.70 | 555,000 | — | — |
| 2011-02-24 | $11.48 | $11.48 | 595,000 | — | — |
| 2011-02-23 | $11.47 | $11.47 | 1,002,000 | — | — |
| 2011-02-22 | $11.63 | $11.63 | 1,110,000 | — | — |
| 2011-02-18 | $11.67 | $11.67 | 1,111,000 | — | — |
| 2011-02-17 | $11.69 | $11.69 | 1,160,000 | — | — |
| 2011-02-16 | $11.79 | $11.79 | 1,059,000 | — | — |
| 2011-02-15 | $11.63 | $11.63 | 1,167,000 | — | — |
| 2011-02-14 | $11.70 | $11.70 | 577,000 | — | — |
| 2011-02-11 | $11.74 | $11.74 | 932,000 | — | — |
| 2011-02-10 | $11.51 | $11.51 | 917,000 | — | — |
| 2011-02-09 | $11.28 | $11.28 | 1,159,000 | — | — |
| 2011-02-08 | $11.33 | $11.33 | 912,000 | — | — |
| 2011-02-07 | $11.34 | $11.34 | 830,000 | — | — |
| 2011-02-04 | $11.18 | $11.18 | 1,117,000 | — | — |
| 2011-02-03 | $11.14 | $11.14 | 559,000 | — | — |
| 2011-02-02 | $11.02 | $11.02 | 941,000 | — | — |
| 2011-02-01 | $11.04 | $11.04 | 1,543,000 | — | — |
| 2011-01-31 | $10.64 | $10.64 | 1,035,000 | — | — |
| 2011-01-28 | $10.55 | $10.55 | 2,156,000 | — | — |
| 2011-01-27 | $10.59 | $10.59 | 2,546,000 | — | — |
| 2011-01-26 | $10.50 | $10.50 | 9,631,000 | — | — |
| 2011-01-25 | $9.30 | $9.30 | 1,163,000 | — | — |
| 2011-01-24 | $9.10 | $9.10 | 1,535,000 | — | — |
| 2011-01-21 | $9.10 | $9.10 | 1,419,000 | — | — |
| 2011-01-20 | $9.10 | $9.10 | 707,000 | — | — |
| 2011-01-19 | $9.15 | $9.15 | 579,000 | — | — |
| 2011-01-18 | $9.18 | $9.18 | 563,000 | — | — |
| 2011-01-14 | $9.14 | $9.14 | 870,000 | — | — |
| 2011-01-13 | $9.15 | $9.15 | 1,360,000 | — | — |
| 2011-01-12 | $9.11 | $9.11 | 704,000 | — | — |
| 2011-01-11 | $9.10 | $9.10 | 920,000 | — | — |
| 2011-01-10 | $8.90 | $8.90 | 441,000 | — | — |
| 2011-01-07 | $8.92 | $8.92 | 678,000 | — | — |
| 2011-01-06 | $8.94 | $8.94 | 689,000 | — | — |
| 2011-01-05 | $8.94 | $8.94 | 433,000 | — | — |
| 2011-01-04 | $8.90 | $8.90 | 1,055,000 | — | — |
| 2011-01-03 | $8.84 | $8.84 | 1,397,000 | — | — |