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
- 1996-07-03 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 | $13.07 | $23.01 | 35,600 | — | — |
| 2011-12-29 | $13.30 | $23.41 | 41,900 | — | — |
| 2011-12-28 | $13.18 | $23.20 | 33,700 | — | — |
| 2011-12-27 | $13.60 | $23.94 | 31,600 | — | — |
| 2011-12-23 | $13.66 | $24.05 | 17,300 | — | — |
| 2011-12-22 | $13.78 | $24.26 | 15,900 | — | — |
| 2011-12-21 | $13.70 | $24.12 | 35,500 | — | — |
| 2011-12-20 | $13.73 | $24.17 | 54,200 | — | — |
| 2011-12-19 | $13.02 | $22.92 | 39,900 | — | — |
| 2011-12-16 | $13.28 | $23.38 | 89,800 | — | — |
| 2011-12-15 | $13.41 | $23.61 | 40,800 | — | — |
| 2011-12-14 | $13.08 | $23.03 | 60,800 | — | — |
| 2011-12-13 | $12.66 | $22.29 | 50,100 | — | — |
| 2011-12-12 | $12.88 | $22.67 | 87,800 | — | — |
| 2011-12-09 | $13.02 | $22.92 | 62,600 | — | — |
| 2011-12-08 | $12.73 | $22.41 | 45,300 | — | — |
| 2011-12-07 | $12.96 | $22.82 | 35,800 | — | — |
| 2011-12-06 | $12.95 | $22.80 | 32,200 | — | — |
| 2011-12-05 | $13.00 | $22.89 | 42,800 | — | — |
| 2011-12-02 | $12.71 | $22.38 | 34,000 | — | — |
| 2011-12-01 | $12.86 | $22.64 | 47,000 | — | — |
| 2011-11-30 | $12.99 | $22.87 | 86,900 | — | — |
| 2011-11-29 | $12.21 | $21.49 | 25,400 | — | — |
| 2011-11-28 | $12.21 | $21.49 | 79,100 | — | — |
| 2011-11-25 | $11.92 | $20.98 | 30,400 | — | — |
| 2011-11-23 | $11.91 | $20.97 | 48,800 | — | — |
| 2011-11-22 | $11.93 | $21.00 | 64,100 | — | — |
| 2011-11-21 | $12.18 | $21.44 | 24,200 | — | — |
| 2011-11-18 | $12.62 | $22.22 | 22,000 | — | — |
| 2011-11-17 | $12.59 | $22.16 | 32,100 | — | — |
| 2011-11-16 | $12.71 | $22.38 | 46,100 | — | — |
| 2011-11-15 | $13.01 | $22.90 | 62,300 | — | — |
| 2011-11-14 | $12.95 | $22.80 | 27,000 | — | — |
| 2011-11-11 | $13.27 | $23.36 | 48,300 | — | — |
| 2011-11-10 | $13.26 | $23.34 | 57,000 | — | — |
| 2011-11-09 | $13.18 | $23.20 | 96,900 | — | — |
| 2011-11-08 | $13.83 | $24.35 | 51,100 | — | — |
| 2011-11-07 | $13.42 | $23.63 | 23,900 | — | — |
| 2011-11-04 | $13.21 | $23.26 | 25,400 | — | — |
| 2011-11-03 | $13.42 | $23.63 | 32,300 | — | — |
| 2011-11-02 | $12.78 | $22.50 | 41,400 | — | — |
| 2011-11-01 | $12.40 | $21.83 | 43,400 | — | — |
| 2011-10-31 | $13.04 | $22.96 | 36,100 | — | — |
| 2011-10-28 | $13.36 | $23.52 | 52,300 | — | — |
| 2011-10-27 | $13.39 | $23.57 | 79,400 | — | — |
| 2011-10-26 | $12.64 | $22.04 | 35,900 | — | — |
| 2011-10-25 | $12.34 | $21.52 | 49,000 | — | — |
| 2011-10-24 | $12.94 | $22.56 | 65,600 | — | — |
| 2011-10-21 | $12.52 | $21.83 | 43,500 | — | — |
| 2011-10-20 | $12.23 | $21.33 | 12,900 | — | — |
| 2011-10-19 | $12.31 | $21.47 | 25,800 | — | — |
| 2011-10-18 | $12.79 | $22.30 | 68,000 | — | — |
| 2011-10-17 | $11.93 | $20.80 | 47,700 | — | — |
| 2011-10-14 | $12.44 | $21.69 | 21,200 | — | — |
| 2011-10-13 | $11.99 | $20.91 | 15,000 | — | — |
| 2011-10-12 | $12.10 | $21.10 | 34,100 | — | — |
| 2011-10-11 | $11.97 | $20.87 | 36,400 | — | — |
| 2011-10-10 | $12.03 | $20.98 | 74,000 | — | — |
| 2011-10-07 | $11.78 | $20.54 | 77,700 | — | — |
| 2011-10-06 | $12.18 | $21.24 | 28,700 | — | — |
| 2011-10-05 | $12.22 | $21.31 | 39,600 | — | — |
| 2011-10-04 | $12.34 | $21.52 | 112,000 | — | — |
| 2011-10-03 | $11.42 | $19.91 | 79,400 | — | — |
| 2011-09-30 | $11.67 | $20.35 | 23,100 | — | — |
| 2011-09-29 | $11.79 | $20.56 | 36,600 | — | — |
| 2011-09-28 | $11.31 | $19.72 | 51,000 | — | — |
| 2011-09-27 | $11.59 | $20.21 | 35,900 | — | — |
| 2011-09-26 | $11.56 | $20.16 | 35,400 | — | — |
| 2011-09-23 | $11.31 | $19.72 | 24,700 | — | — |
| 2011-09-22 | $11.07 | $19.30 | 59,000 | — | — |
| 2011-09-21 | $11.29 | $19.69 | 25,100 | — | — |
| 2011-09-20 | $11.75 | $20.49 | 59,400 | — | — |
| 2011-09-19 | $11.78 | $20.54 | 22,400 | — | — |
| 2011-09-16 | $12.00 | $20.92 | 46,200 | — | — |
| 2011-09-15 | $11.90 | $20.75 | 23,300 | — | — |
| 2011-09-14 | $12.22 | $21.31 | 31,800 | — | — |
| 2011-09-13 | $11.93 | $20.80 | 35,100 | — | — |
| 2011-09-12 | $11.76 | $20.51 | 27,400 | — | — |
| 2011-09-09 | $11.55 | $20.14 | 40,500 | — | — |
| 2011-09-08 | $11.63 | $20.28 | 31,900 | — | — |
| 2011-09-07 | $11.79 | $20.56 | 30,400 | — | — |
| 2011-09-06 | $11.39 | $19.86 | 40,900 | — | — |
| 2011-09-02 | $11.25 | $19.62 | 89,900 | — | — |
| 2011-09-01 | $11.52 | $20.09 | 40,000 | — | — |
| 2011-08-31 | $11.90 | $20.75 | 32,400 | — | — |
| 2011-08-30 | $12.16 | $21.20 | 22,400 | — | — |
| 2011-08-29 | $12.27 | $21.40 | 49,700 | — | — |
| 2011-08-26 | $11.81 | $20.59 | 35,000 | — | — |
| 2011-08-25 | $11.75 | $20.49 | 44,600 | — | — |
| 2011-08-24 | $12.40 | $21.62 | 21,700 | — | — |
| 2011-08-23 | $11.95 | $20.84 | 75,200 | — | — |
| 2011-08-22 | $11.71 | $20.42 | 26,300 | — | — |
| 2011-08-19 | $11.60 | $20.23 | 69,200 | — | — |
| 2011-08-18 | $11.67 | $20.35 | 99,300 | — | — |
| 2011-08-17 | $12.05 | $21.01 | 14,200 | — | — |
| 2011-08-16 | $11.99 | $20.91 | 31,700 | — | — |
| 2011-08-15 | $12.18 | $21.24 | 35,800 | — | — |
| 2011-08-12 | $11.81 | $20.59 | 54,500 | — | — |
| 2011-08-11 | $12.17 | $21.22 | 77,200 | — | — |
| 2011-08-10 | $11.81 | $20.59 | 74,500 | — | — |
| 2011-08-09 | $12.89 | $22.48 | 98,400 | — | — |
| 2011-08-08 | $12.10 | $21.10 | 87,500 | — | — |
| 2011-08-05 | $13.23 | $23.07 | 60,400 | — | — |
| 2011-08-04 | $13.23 | $23.07 | 55,200 | — | — |
| 2011-08-03 | $13.52 | $23.58 | 43,400 | — | — |
| 2011-08-02 | $13.16 | $22.95 | 26,800 | — | — |
| 2011-08-01 | $13.51 | $23.56 | 44,900 | — | — |
| 2011-07-29 | $13.45 | $23.45 | 24,900 | — | — |
| 2011-07-28 | $13.53 | $23.59 | 48,400 | — | — |
| 2011-07-27 | $13.21 | $22.83 | 38,500 | — | — |
| 2011-07-26 | $13.47 | $23.27 | 24,000 | — | — |
| 2011-07-25 | $13.54 | $23.40 | 20,500 | — | — |
| 2011-07-22 | $13.66 | $23.60 | 65,900 | — | — |
| 2011-07-21 | $13.84 | $23.91 | 25,000 | — | — |
| 2011-07-20 | $13.57 | $23.45 | 12,000 | — | — |
| 2011-07-19 | $13.72 | $23.71 | 27,400 | — | — |
| 2011-07-18 | $13.51 | $23.34 | 28,300 | — | — |
| 2011-07-15 | $13.34 | $23.05 | 48,900 | — | — |
| 2011-07-14 | $13.49 | $23.31 | 18,400 | — | — |
| 2011-07-13 | $13.65 | $23.59 | 33,100 | — | — |
| 2011-07-12 | $13.67 | $23.62 | 16,100 | — | — |
| 2011-07-11 | $13.50 | $23.33 | 32,700 | — | — |
| 2011-07-08 | $13.46 | $23.26 | 26,500 | — | — |
| 2011-07-07 | $13.79 | $23.83 | 18,600 | — | — |
| 2011-07-06 | $13.44 | $23.22 | 24,800 | — | — |
| 2011-07-05 | $13.44 | $23.22 | 43,200 | — | — |
| 2011-07-01 | $13.36 | $23.08 | 66,500 | — | — |
| 2011-06-30 | $12.95 | $22.38 | 36,000 | — | — |
| 2011-06-29 | $12.92 | $22.32 | 32,400 | — | — |
| 2011-06-28 | $12.95 | $22.38 | 188,600 | — | — |
| 2011-06-27 | $12.96 | $22.39 | 60,200 | — | — |
| 2011-06-24 | $13.00 | $22.46 | 146,200 | — | — |
| 2011-06-23 | $13.16 | $22.74 | 59,300 | — | — |
| 2011-06-22 | $13.01 | $22.48 | 24,100 | — | — |
| 2011-06-21 | $13.34 | $23.05 | 36,500 | — | — |
| 2011-06-20 | $13.27 | $22.93 | 36,900 | — | — |
| 2011-06-17 | $13.00 | $22.46 | 106,700 | — | — |
| 2011-06-16 | $13.18 | $22.77 | 40,100 | — | — |
| 2011-06-15 | $12.75 | $22.03 | 50,700 | — | — |
| 2011-06-14 | $12.99 | $22.45 | 63,900 | — | — |
| 2011-06-13 | $12.50 | $21.60 | 63,000 | — | — |
| 2011-06-10 | $12.41 | $21.44 | 36,200 | — | — |
| 2011-06-09 | $12.59 | $21.75 | 33,500 | — | — |
| 2011-06-08 | $12.54 | $21.67 | 42,900 | — | — |
| 2011-06-07 | $12.77 | $22.07 | 30,500 | — | — |
| 2011-06-06 | $12.90 | $22.29 | 35,800 | — | — |
| 2011-06-03 | $13.15 | $22.72 | 49,000 | — | — |
| 2011-06-02 | $13.08 | $22.60 | 44,300 | — | — |
| 2011-06-01 | $13.16 | $22.74 | 38,000 | — | — |
| 2011-05-31 | $13.60 | $23.50 | 32,100 | — | — |
| 2011-05-27 | $13.59 | $23.48 | 20,300 | — | — |
| 2011-05-26 | $13.60 | $23.50 | 39,900 | — | — |
| 2011-05-25 | $13.33 | $23.03 | 21,900 | — | — |
| 2011-05-24 | $13.22 | $22.84 | 24,400 | — | — |
| 2011-05-23 | $13.50 | $23.33 | 22,200 | — | — |
| 2011-05-20 | $13.66 | $23.60 | 43,100 | — | — |
| 2011-05-19 | $13.81 | $23.86 | 18,800 | — | — |
| 2011-05-18 | $13.74 | $23.74 | 16,300 | — | — |
| 2011-05-17 | $13.69 | $23.65 | 9,900 | — | — |
| 2011-05-16 | $13.86 | $23.95 | 30,200 | — | — |
| 2011-05-13 | $13.92 | $24.05 | 71,000 | — | — |
| 2011-05-12 | $13.94 | $24.09 | 10,900 | — | — |
| 2011-05-11 | $13.75 | $23.76 | 54,300 | — | — |
| 2011-05-10 | $14.11 | $24.38 | 12,800 | — | — |
| 2011-05-09 | $14.01 | $24.21 | 7,100 | — | — |
| 2011-05-06 | $13.97 | $24.14 | 11,000 | — | — |
| 2011-05-05 | $14.18 | $24.50 | 151,500 | — | — |
| 2011-05-04 | $14.09 | $24.35 | 35,300 | — | — |
| 2011-05-03 | $14.40 | $24.88 | 17,000 | — | — |
| 2011-05-02 | $14.38 | $24.85 | 44,000 | — | — |
| 2011-04-29 | $14.50 | $25.05 | 31,000 | — | — |
| 2011-04-28 | $14.37 | $24.83 | 21,600 | — | — |
| 2011-04-27 | $14.39 | $24.66 | 47,000 | — | — |
| 2011-04-26 | $14.32 | $24.54 | 42,400 | — | — |
| 2011-04-25 | $13.65 | $23.39 | 18,900 | — | — |
| 2011-04-21 | $13.38 | $22.93 | 23,300 | — | — |
| 2011-04-20 | $13.11 | $22.46 | 66,700 | — | — |
| 2011-04-19 | $13.13 | $22.50 | 21,000 | — | — |
| 2011-04-18 | $13.25 | $22.70 | 20,700 | — | — |
| 2011-04-15 | $13.35 | $22.87 | 38,500 | — | — |
| 2011-04-14 | $13.09 | $22.43 | 8,600 | — | — |
| 2011-04-13 | $12.93 | $22.16 | 21,300 | — | — |
| 2011-04-12 | $13.07 | $22.40 | 14,600 | — | — |
| 2011-04-11 | $13.42 | $22.99 | 13,200 | — | — |
| 2011-04-08 | $13.57 | $23.25 | 20,800 | — | — |
| 2011-04-07 | $13.68 | $23.44 | 17,100 | — | — |
| 2011-04-06 | $13.67 | $23.42 | 14,700 | — | — |
| 2011-04-05 | $13.42 | $22.99 | 12,200 | — | — |
| 2011-04-04 | $13.62 | $23.34 | 13,900 | — | — |
| 2011-04-01 | $13.87 | $23.77 | 48,500 | — | — |
| 2011-03-31 | $13.95 | $23.90 | 31,400 | — | — |
| 2011-03-30 | $13.52 | $23.17 | 10,400 | — | — |
| 2011-03-29 | $13.27 | $22.74 | 13,900 | — | — |
| 2011-03-28 | $12.91 | $22.12 | 29,200 | — | — |
| 2011-03-25 | $13.21 | $22.64 | 15,700 | — | — |
| 2011-03-24 | $13.05 | $22.36 | 22,900 | — | — |
| 2011-03-23 | $13.39 | $22.94 | 20,800 | — | — |
| 2011-03-22 | $13.52 | $23.17 | 9,800 | — | — |
| 2011-03-21 | $13.64 | $23.37 | 24,100 | — | — |
| 2011-03-18 | $13.27 | $22.74 | 78,400 | — | — |
| 2011-03-17 | $12.78 | $21.90 | 23,600 | — | — |
| 2011-03-16 | $12.68 | $21.73 | 34,400 | — | — |
| 2011-03-15 | $12.94 | $22.17 | 29,100 | — | — |
| 2011-03-14 | $13.18 | $22.58 | 18,700 | — | — |
| 2011-03-11 | $13.30 | $22.79 | 28,700 | — | — |
| 2011-03-10 | $13.34 | $22.86 | 34,700 | — | — |
| 2011-03-09 | $13.80 | $23.65 | 11,600 | — | — |
| 2011-03-08 | $13.73 | $23.53 | 13,900 | — | — |
| 2011-03-07 | $13.32 | $22.82 | 20,000 | — | — |
| 2011-03-04 | $13.58 | $23.27 | 16,700 | — | — |
| 2011-03-03 | $13.86 | $23.75 | 25,100 | — | — |
| 2011-03-02 | $13.53 | $23.18 | 13,700 | — | — |
| 2011-03-01 | $13.81 | $23.66 | 15,600 | — | — |
| 2011-02-28 | $13.86 | $23.75 | 28,400 | — | — |
| 2011-02-25 | $13.96 | $23.92 | 18,500 | — | — |
| 2011-02-24 | $13.50 | $23.13 | 66,300 | — | — |
| 2011-02-23 | $13.41 | $22.98 | 28,700 | — | — |
| 2011-02-22 | $13.65 | $23.39 | 24,500 | — | — |
| 2011-02-18 | $13.87 | $23.77 | 28,000 | — | — |
| 2011-02-17 | $13.85 | $23.73 | 26,000 | — | — |
| 2011-02-16 | $13.78 | $23.61 | 18,800 | — | — |
| 2011-02-15 | $13.77 | $23.59 | 16,000 | — | — |
| 2011-02-14 | $13.81 | $23.66 | 23,100 | — | — |
| 2011-02-11 | $13.76 | $23.58 | 49,000 | — | — |
| 2011-02-10 | $13.58 | $23.27 | 23,800 | — | — |
| 2011-02-09 | $13.54 | $23.20 | 11,000 | — | — |
| 2011-02-08 | $13.80 | $23.65 | 12,500 | — | — |
| 2011-02-07 | $13.83 | $23.70 | 9,400 | — | — |
| 2011-02-04 | $13.83 | $23.70 | 17,800 | — | — |
| 2011-02-03 | $14.02 | $24.02 | 21,500 | — | — |
| 2011-02-02 | $13.89 | $23.80 | 16,400 | — | — |
| 2011-02-01 | $13.98 | $23.95 | 42,400 | — | — |
| 2011-01-31 | $13.85 | $23.73 | 55,500 | — | — |
| 2011-01-28 | $13.35 | $22.87 | 51,300 | — | — |
| 2011-01-27 | $13.71 | $23.49 | 19,300 | — | — |
| 2011-01-26 | $13.82 | $23.47 | 65,500 | — | — |
| 2011-01-25 | $13.53 | $22.98 | 43,400 | — | — |
| 2011-01-24 | $13.36 | $22.69 | 38,700 | — | — |
| 2011-01-21 | $13.24 | $22.49 | 104,700 | — | — |
| 2011-01-20 | $12.96 | $22.01 | 85,300 | — | — |
| 2011-01-19 | $13.07 | $22.20 | 46,400 | — | — |
| 2011-01-18 | $13.69 | $23.25 | 16,500 | — | — |
| 2011-01-14 | $13.59 | $23.08 | 57,900 | — | — |
| 2011-01-13 | $13.56 | $23.03 | 17,200 | — | — |
| 2011-01-12 | $13.58 | $23.07 | 19,000 | — | — |
| 2011-01-11 | $13.52 | $22.97 | 21,700 | — | — |
| 2011-01-10 | $13.46 | $22.86 | 30,200 | — | — |
| 2011-01-07 | $13.55 | $23.02 | 48,100 | — | — |
| 2011-01-06 | $13.45 | $22.85 | 30,400 | — | — |
| 2011-01-05 | $13.43 | $22.81 | 19,600 | — | — |
| 2011-01-04 | $13.17 | $22.37 | 49,900 | — | — |
| 2011-01-03 | $13.41 | $22.78 | 57,200 | — | — |