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
- 1994-11-07 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 | $12.44 | $19.35 | 334,700 | — | — |
| 2011-12-29 | $12.64 | $19.66 | 341,900 | — | — |
| 2011-12-28 | $12.42 | $19.32 | 333,200 | — | — |
| 2011-12-27 | $12.61 | $19.61 | 341,600 | — | — |
| 2011-12-23 | $12.58 | $19.57 | 200,000 | — | — |
| 2011-12-22 | $12.58 | $19.57 | 533,500 | — | — |
| 2011-12-21 | $12.54 | $19.50 | 809,000 | — | — |
| 2011-12-20 | $12.44 | $19.35 | 508,000 | — | — |
| 2011-12-19 | $12.01 | $18.68 | 968,800 | — | — |
| 2011-12-16 | $12.17 | $18.93 | 1,962,700 | — | — |
| 2011-12-15 | $12.15 | $18.90 | 452,900 | — | — |
| 2011-12-14 | $12.00 | $18.66 | 456,500 | — | — |
| 2011-12-13 | $12.14 | $18.88 | 596,800 | — | — |
| 2011-12-12 | $12.36 | $19.22 | 419,800 | — | — |
| 2011-12-09 | $12.42 | $19.32 | 370,000 | — | — |
| 2011-12-08 | $12.00 | $18.66 | 371,400 | — | — |
| 2011-12-07 | $12.39 | $19.27 | 443,700 | — | — |
| 2011-12-06 | $12.44 | $19.35 | 382,100 | — | — |
| 2011-12-05 | $12.40 | $19.29 | 703,000 | — | — |
| 2011-12-02 | $12.36 | $19.22 | 361,600 | — | — |
| 2011-12-01 | $12.22 | $19.01 | 473,500 | — | — |
| 2011-11-30 | $12.42 | $19.32 | 1,032,800 | — | — |
| 2011-11-29 | $11.89 | $18.49 | 716,900 | — | — |
| 2011-11-28 | $11.77 | $18.31 | 679,400 | — | — |
| 2011-11-25 | $11.44 | $17.79 | 350,500 | — | — |
| 2011-11-23 | $11.38 | $17.70 | 381,900 | — | — |
| 2011-11-22 | $11.64 | $18.10 | 411,100 | — | — |
| 2011-11-21 | $11.83 | $18.40 | 382,100 | — | — |
| 2011-11-18 | $12.06 | $18.76 | 400,500 | — | — |
| 2011-11-17 | $12.07 | $18.77 | 417,100 | — | — |
| 2011-11-16 | $12.05 | $18.74 | 1,023,200 | — | — |
| 2011-11-15 | $12.26 | $19.07 | 440,900 | — | — |
| 2011-11-14 | $12.12 | $18.85 | 458,500 | — | — |
| 2011-11-11 | $12.32 | $19.16 | 417,100 | — | — |
| 2011-11-10 | $12.06 | $18.76 | 515,400 | — | — |
| 2011-11-09 | $11.90 | $18.51 | 554,100 | — | — |
| 2011-11-08 | $12.42 | $19.32 | 433,800 | — | — |
| 2011-11-07 | $12.26 | $19.07 | 277,700 | — | — |
| 2011-11-04 | $12.25 | $19.05 | 383,700 | — | — |
| 2011-11-03 | $12.30 | $19.13 | 679,500 | — | — |
| 2011-11-02 | $12.23 | $19.02 | 502,300 | — | — |
| 2011-11-01 | $11.94 | $18.57 | 732,000 | — | — |
| 2011-10-31 | $12.47 | $19.22 | 572,800 | — | — |
| 2011-10-28 | $12.75 | $19.66 | 671,100 | — | — |
| 2011-10-27 | $12.76 | $19.67 | 1,372,200 | — | — |
| 2011-10-26 | $12.33 | $19.01 | 860,900 | — | — |
| 2011-10-25 | $12.14 | $18.72 | 769,600 | — | — |
| 2011-10-24 | $12.58 | $19.39 | 680,700 | — | — |
| 2011-10-21 | $12.48 | $19.24 | 620,800 | — | — |
| 2011-10-20 | $12.12 | $18.68 | 863,900 | — | — |
| 2011-10-19 | $12.30 | $18.96 | 555,800 | — | — |
| 2011-10-18 | $12.44 | $19.18 | 788,700 | — | — |
| 2011-10-17 | $12.02 | $18.53 | 541,700 | — | — |
| 2011-10-14 | $12.37 | $19.07 | 591,300 | — | — |
| 2011-10-13 | $12.31 | $18.98 | 427,300 | — | — |
| 2011-10-12 | $12.47 | $19.22 | 880,700 | — | — |
| 2011-10-11 | $12.42 | $19.15 | 745,600 | — | — |
| 2011-10-10 | $12.32 | $18.99 | 641,200 | — | — |
| 2011-10-07 | $11.93 | $18.39 | 694,600 | — | — |
| 2011-10-06 | $12.33 | $19.01 | 900,100 | — | — |
| 2011-10-05 | $12.07 | $18.61 | 624,500 | — | — |
| 2011-10-04 | $12.08 | $18.62 | 1,099,500 | — | — |
| 2011-10-03 | $11.41 | $17.59 | 784,300 | — | — |
| 2011-09-30 | $11.91 | $18.36 | 927,400 | — | — |
| 2011-09-29 | $12.12 | $18.68 | 1,168,600 | — | — |
| 2011-09-28 | $11.63 | $17.93 | 868,800 | — | — |
| 2011-09-27 | $11.93 | $18.39 | 973,200 | — | — |
| 2011-09-26 | $11.81 | $18.21 | 1,309,800 | — | — |
| 2011-09-23 | $11.63 | $17.93 | 813,600 | — | — |
| 2011-09-22 | $11.58 | $17.85 | 1,161,100 | — | — |
| 2011-09-21 | $11.74 | $18.10 | 993,400 | — | — |
| 2011-09-20 | $12.15 | $18.73 | 760,300 | — | — |
| 2011-09-19 | $12.27 | $18.92 | 648,000 | — | — |
| 2011-09-16 | $12.53 | $19.32 | 1,922,900 | — | — |
| 2011-09-15 | $12.55 | $19.35 | 677,100 | — | — |
| 2011-09-14 | $12.30 | $18.96 | 1,189,200 | — | — |
| 2011-09-13 | $12.31 | $18.98 | 937,500 | — | — |
| 2011-09-12 | $12.17 | $18.76 | 980,900 | — | — |
| 2011-09-09 | $11.85 | $18.27 | 1,236,700 | — | — |
| 2011-09-08 | $11.98 | $18.47 | 1,311,800 | — | — |
| 2011-09-07 | $11.97 | $18.45 | 1,216,900 | — | — |
| 2011-09-06 | $11.58 | $17.85 | 1,457,000 | — | — |
| 2011-09-02 | $11.23 | $17.31 | 1,004,100 | — | — |
| 2011-09-01 | $11.61 | $17.90 | 814,800 | — | — |
| 2011-08-31 | $11.92 | $18.38 | 1,094,800 | — | — |
| 2011-08-30 | $11.92 | $18.38 | 728,200 | — | — |
| 2011-08-29 | $12.00 | $18.50 | 623,500 | — | — |
| 2011-08-26 | $11.73 | $18.08 | 860,200 | — | — |
| 2011-08-25 | $11.46 | $17.67 | 960,800 | — | — |
| 2011-08-24 | $11.67 | $17.99 | 885,600 | — | — |
| 2011-08-23 | $11.33 | $17.47 | 1,084,000 | — | — |
| 2011-08-22 | $10.84 | $16.71 | 598,500 | — | — |
| 2011-08-19 | $10.95 | $16.88 | 1,041,800 | — | — |
| 2011-08-18 | $11.02 | $16.99 | 1,126,900 | — | — |
| 2011-08-17 | $11.50 | $17.73 | 941,400 | — | — |
| 2011-08-16 | $11.53 | $17.77 | 884,500 | — | — |
| 2011-08-15 | $11.80 | $18.19 | 553,700 | — | — |
| 2011-08-12 | $11.47 | $17.68 | 824,100 | — | — |
| 2011-08-11 | $11.52 | $17.76 | 1,257,800 | — | — |
| 2011-08-10 | $11.02 | $16.99 | 2,375,200 | — | — |
| 2011-08-09 | $11.59 | $17.87 | 2,395,300 | — | — |
| 2011-08-08 | $11.01 | $16.97 | 1,746,300 | — | — |
| 2011-08-05 | $11.85 | $18.27 | 1,476,100 | — | — |
| 2011-08-04 | $11.93 | $18.39 | 956,700 | — | — |
| 2011-08-03 | $12.24 | $18.87 | 780,600 | — | — |
| 2011-08-02 | $12.25 | $18.88 | 1,044,700 | — | — |
| 2011-08-01 | $12.26 | $18.73 | 1,010,600 | — | — |
| 2011-07-29 | $12.29 | $18.78 | 825,200 | — | — |
| 2011-07-28 | $12.11 | $18.50 | 570,500 | — | — |
| 2011-07-27 | $12.10 | $18.49 | 964,700 | — | — |
| 2011-07-26 | $12.28 | $18.76 | 795,900 | — | — |
| 2011-07-25 | $12.63 | $19.30 | 825,100 | — | — |
| 2011-07-22 | $12.81 | $19.57 | 639,100 | — | — |
| 2011-07-21 | $12.80 | $19.56 | 439,400 | — | — |
| 2011-07-20 | $12.72 | $19.43 | 516,300 | — | — |
| 2011-07-19 | $12.68 | $19.37 | 713,000 | — | — |
| 2011-07-18 | $12.55 | $19.17 | 739,500 | — | — |
| 2011-07-15 | $12.74 | $19.46 | 621,800 | — | — |
| 2011-07-14 | $12.85 | $19.63 | 654,200 | — | — |
| 2011-07-13 | $12.97 | $19.82 | 627,100 | — | — |
| 2011-07-12 | $12.90 | $19.71 | 582,300 | — | — |
| 2011-07-11 | $12.82 | $19.59 | 670,600 | — | — |
| 2011-07-08 | $12.97 | $19.82 | 662,200 | — | — |
| 2011-07-07 | $13.18 | $20.14 | 1,432,500 | — | — |
| 2011-07-06 | $13.04 | $19.92 | 1,581,300 | — | — |
| 2011-07-05 | $12.85 | $19.63 | 1,353,900 | — | — |
| 2011-07-01 | $12.83 | $19.60 | 12,752,600 | — | — |
| 2011-06-30 | $12.58 | $19.22 | 1,138,100 | — | — |
| 2011-06-29 | $12.49 | $19.08 | 1,249,700 | — | — |
| 2011-06-28 | $12.53 | $19.14 | 3,571,700 | — | — |
| 2011-06-27 | $12.19 | $18.62 | 374,900 | — | — |
| 2011-06-24 | $12.14 | $18.55 | 1,827,500 | — | — |
| 2011-06-23 | $12.08 | $18.46 | 549,700 | — | — |
| 2011-06-22 | $12.18 | $18.61 | 269,500 | — | — |
| 2011-06-21 | $12.33 | $18.84 | 421,400 | — | — |
| 2011-06-20 | $12.29 | $18.78 | 368,900 | — | — |
| 2011-06-17 | $12.25 | $18.72 | 696,100 | — | — |
| 2011-06-16 | $12.18 | $18.61 | 613,700 | — | — |
| 2011-06-15 | $11.97 | $18.29 | 547,100 | — | — |
| 2011-06-14 | $12.12 | $18.52 | 511,200 | — | — |
| 2011-06-13 | $11.96 | $18.27 | 530,100 | — | — |
| 2011-06-10 | $11.95 | $18.26 | 442,100 | — | — |
| 2011-06-09 | $12.06 | $18.43 | 556,400 | — | — |
| 2011-06-08 | $12.09 | $18.47 | 533,700 | — | — |
| 2011-06-07 | $12.05 | $18.41 | 316,400 | — | — |
| 2011-06-06 | $12.02 | $18.36 | 563,100 | — | — |
| 2011-06-03 | $12.05 | $18.41 | 477,400 | — | — |
| 2011-06-02 | $12.19 | $18.62 | 513,000 | — | — |
| 2011-06-01 | $12.07 | $18.44 | 710,200 | — | — |
| 2011-05-31 | $12.55 | $19.17 | 835,600 | — | — |
| 2011-05-27 | $12.30 | $18.79 | 322,300 | — | — |
| 2011-05-26 | $12.23 | $18.68 | 522,300 | — | — |
| 2011-05-25 | $12.20 | $18.64 | 363,100 | — | — |
| 2011-05-24 | $12.13 | $18.53 | 550,200 | — | — |
| 2011-05-23 | $12.25 | $18.72 | 471,600 | — | — |
| 2011-05-20 | $12.29 | $18.78 | 485,400 | — | — |
| 2011-05-19 | $12.39 | $18.93 | 518,500 | — | — |
| 2011-05-18 | $12.34 | $18.85 | 445,200 | — | — |
| 2011-05-17 | $12.32 | $18.82 | 828,700 | — | — |
| 2011-05-16 | $12.21 | $18.65 | 875,200 | — | — |
| 2011-05-13 | $12.19 | $18.62 | 505,300 | — | — |
| 2011-05-12 | $12.34 | $18.85 | 366,000 | — | — |
| 2011-05-11 | $12.24 | $18.70 | 603,300 | — | — |
| 2011-05-10 | $12.38 | $18.91 | 313,700 | — | — |
| 2011-05-09 | $12.25 | $18.72 | 1,193,500 | — | — |
| 2011-05-06 | $12.23 | $18.68 | 578,600 | — | — |
| 2011-05-05 | $12.24 | $18.70 | 1,200,000 | — | — |
| 2011-05-04 | $12.30 | $18.79 | 602,000 | — | — |
| 2011-05-03 | $12.38 | $18.91 | 726,100 | — | — |
| 2011-05-02 | $12.48 | $18.90 | 618,800 | — | — |
| 2011-04-29 | $12.58 | $19.05 | 481,000 | — | — |
| 2011-04-28 | $12.50 | $18.93 | 368,900 | — | — |
| 2011-04-27 | $12.43 | $18.82 | 1,773,300 | — | — |
| 2011-04-26 | $12.49 | $18.91 | 749,900 | — | — |
| 2011-04-25 | $12.39 | $18.76 | 418,900 | — | — |
| 2011-04-21 | $12.34 | $18.69 | 262,700 | — | — |
| 2011-04-20 | $12.33 | $18.67 | 457,900 | — | — |
| 2011-04-19 | $12.17 | $18.43 | 430,700 | — | — |
| 2011-04-18 | $12.23 | $18.52 | 475,200 | — | — |
| 2011-04-15 | $12.34 | $18.69 | 525,300 | — | — |
| 2011-04-14 | $12.30 | $18.63 | 480,000 | — | — |
| 2011-04-13 | $12.20 | $18.47 | 553,800 | — | — |
| 2011-04-12 | $12.22 | $18.51 | 395,600 | — | — |
| 2011-04-11 | $12.28 | $18.60 | 342,900 | — | — |
| 2011-04-08 | $12.29 | $18.61 | 562,400 | — | — |
| 2011-04-07 | $12.42 | $18.81 | 380,100 | — | — |
| 2011-04-06 | $12.46 | $18.87 | 518,000 | — | — |
| 2011-04-05 | $12.37 | $18.73 | 449,500 | — | — |
| 2011-04-04 | $12.41 | $18.79 | 550,600 | — | — |
| 2011-04-01 | $12.44 | $18.84 | 603,400 | — | — |
| 2011-03-31 | $12.54 | $18.99 | 575,200 | — | — |
| 2011-03-30 | $12.47 | $18.88 | 429,600 | — | — |
| 2011-03-29 | $12.33 | $18.67 | 306,900 | — | — |
| 2011-03-28 | $12.29 | $18.61 | 398,900 | — | — |
| 2011-03-25 | $12.29 | $18.61 | 544,500 | — | — |
| 2011-03-24 | $12.28 | $18.60 | 666,600 | — | — |
| 2011-03-23 | $12.28 | $18.60 | 561,200 | — | — |
| 2011-03-22 | $12.30 | $18.63 | 231,100 | — | — |
| 2011-03-21 | $12.35 | $18.70 | 547,200 | — | — |
| 2011-03-18 | $12.24 | $18.54 | 1,145,200 | — | — |
| 2011-03-17 | $12.28 | $18.60 | 527,500 | — | — |
| 2011-03-16 | $12.33 | $18.67 | 1,559,900 | — | — |
| 2011-03-15 | $12.28 | $18.60 | 1,716,500 | — | — |
| 2011-03-14 | $12.11 | $18.34 | 298,900 | — | — |
| 2011-03-11 | $12.18 | $18.44 | 676,200 | — | — |
| 2011-03-10 | $12.12 | $18.35 | 547,800 | — | — |
| 2011-03-09 | $12.42 | $18.81 | 317,900 | — | — |
| 2011-03-08 | $12.42 | $18.81 | 578,700 | — | — |
| 2011-03-07 | $12.19 | $18.46 | 448,300 | — | — |
| 2011-03-04 | $12.30 | $18.63 | 961,300 | — | — |
| 2011-03-03 | $12.40 | $18.78 | 847,400 | — | — |
| 2011-03-02 | $12.07 | $18.28 | 761,000 | — | — |
| 2011-03-01 | $12.08 | $18.29 | 776,200 | — | — |
| 2011-02-28 | $12.14 | $18.38 | 505,400 | — | — |
| 2011-02-25 | $12.18 | $18.44 | 433,300 | — | — |
| 2011-02-24 | $11.98 | $18.14 | 799,300 | — | — |
| 2011-02-23 | $11.99 | $18.16 | 663,700 | — | — |
| 2011-02-22 | $12.09 | $18.31 | 963,600 | — | — |
| 2011-02-18 | $12.40 | $18.78 | 702,900 | — | — |
| 2011-02-17 | $12.50 | $18.93 | 454,200 | — | — |
| 2011-02-16 | $12.52 | $18.96 | 600,300 | — | — |
| 2011-02-15 | $12.42 | $18.81 | 446,000 | — | — |
| 2011-02-14 | $12.41 | $18.79 | 890,000 | — | — |
| 2011-02-11 | $12.47 | $18.88 | 935,700 | — | — |
| 2011-02-10 | $12.15 | $18.40 | 1,255,600 | — | — |
| 2011-02-09 | $12.18 | $18.44 | 572,400 | — | — |
| 2011-02-08 | $12.20 | $18.47 | 728,600 | — | — |
| 2011-02-07 | $12.07 | $18.28 | 859,600 | — | — |
| 2011-02-04 | $12.00 | $18.17 | 632,700 | — | — |
| 2011-02-03 | $12.01 | $18.19 | 1,491,200 | — | — |
| 2011-02-02 | $11.85 | $17.94 | 1,401,800 | — | — |
| 2011-02-01 | $11.84 | $17.78 | 1,310,800 | — | — |
| 2011-01-31 | $11.72 | $17.60 | 726,100 | — | — |
| 2011-01-28 | $11.71 | $17.58 | 933,300 | — | — |
| 2011-01-27 | $11.84 | $17.78 | 1,628,600 | — | — |
| 2011-01-26 | $11.98 | $17.99 | 1,820,800 | — | — |
| 2011-01-25 | $11.98 | $17.99 | 1,205,000 | — | — |
| 2011-01-24 | $11.94 | $17.93 | 731,500 | — | — |
| 2011-01-21 | $11.99 | $18.00 | 1,157,700 | — | — |
| 2011-01-20 | $11.90 | $17.87 | 1,080,400 | — | — |
| 2011-01-19 | $11.94 | $17.93 | 905,600 | — | — |
| 2011-01-18 | $12.12 | $18.20 | 851,100 | — | — |
| 2011-01-14 | $12.04 | $18.08 | 805,400 | — | — |
| 2011-01-13 | $11.90 | $17.87 | 531,800 | — | — |
| 2011-01-12 | $11.92 | $17.90 | 872,900 | — | — |
| 2011-01-11 | $11.81 | $17.73 | 973,400 | — | — |
| 2011-01-10 | $11.76 | $17.66 | 901,000 | — | — |
| 2011-01-07 | $11.93 | $17.91 | 1,626,500 | — | — |
| 2011-01-06 | $11.64 | $17.48 | 1,175,200 | — | — |
| 2011-01-05 | $11.72 | $17.60 | 515,800 | — | — |
| 2011-01-04 | $11.54 | $17.33 | 1,436,800 | — | — |
| 2011-01-03 | $11.82 | $17.75 | 607,200 | — | — |