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
- 2005-08-01 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 | $14.13 | $17.25 | 2,200 | — | — |
| 2011-12-29 | $13.94 | $17.02 | 1,400 | — | — |
| 2011-12-28 | $13.55 | $16.54 | 1,300 | — | — |
| 2011-12-27 | $13.99 | $17.08 | 1,700 | — | — |
| 2011-12-23 | $14.00 | $17.09 | 4,200 | — | — |
| 2011-12-22 | $13.98 | $17.06 | 1,400 | — | — |
| 2011-12-21 | $13.67 | $16.69 | 1,300 | — | — |
| 2011-12-20 | $13.96 | $17.04 | 4,500 | — | — |
| 2011-12-19 | $13.32 | $16.26 | 2,700 | — | — |
| 2011-12-16 | $13.65 | $16.66 | 9,000 | — | — |
| 2011-12-15 | $13.50 | $16.48 | 2,100 | — | — |
| 2011-12-14 | $13.65 | $16.66 | 2,100 | — | — |
| 2011-12-13 | $13.30 | $16.23 | 2,400 | — | — |
| 2011-12-12 | $13.38 | $16.33 | 2,100 | — | — |
| 2011-12-09 | $13.45 | $16.42 | 2,900 | — | — |
| 2011-12-08 | $13.26 | $16.19 | 3,100 | — | — |
| 2011-12-07 | $13.51 | $16.49 | 5,200 | — | — |
| 2011-12-06 | $13.57 | $16.56 | 3,600 | — | — |
| 2011-12-05 | $13.67 | $16.69 | 7,700 | — | — |
| 2011-12-02 | $13.64 | $16.65 | 4,900 | — | — |
| 2011-12-01 | $12.83 | $15.66 | 3,200 | — | — |
| 2011-11-30 | $13.47 | $16.44 | 13,000 | — | — |
| 2011-11-29 | $12.17 | $14.85 | 1,200 | — | — |
| 2011-11-28 | $12.54 | $15.31 | 4,200 | — | — |
| 2011-11-25 | $11.90 | $14.53 | 1,800 | — | — |
| 2011-11-23 | $12.68 | $15.48 | 4,500 | — | — |
| 2011-11-22 | $13.11 | $16.00 | 1,200 | — | — |
| 2011-11-21 | $13.35 | $16.29 | 2,500 | — | — |
| 2011-11-18 | $13.38 | $16.33 | 2,000 | — | — |
| 2011-11-17 | $13.50 | $16.48 | 2,100 | — | — |
| 2011-11-16 | $12.92 | $15.77 | 5,700 | — | — |
| 2011-11-15 | $13.39 | $16.34 | 3,600 | — | — |
| 2011-11-14 | $12.96 | $15.82 | 4,500 | — | — |
| 2011-11-11 | $12.95 | $15.81 | 4,400 | — | — |
| 2011-11-10 | $12.80 | $15.62 | 1,400 | — | — |
| 2011-11-09 | $12.50 | $15.26 | 5,100 | — | — |
| 2011-11-08 | $12.99 | $15.86 | 1,400 | — | — |
| 2011-11-07 | $12.57 | $15.34 | 1,200 | — | — |
| 2011-11-04 | $12.79 | $15.61 | 4,800 | — | — |
| 2011-11-03 | $12.66 | $15.45 | 3,100 | — | — |
| 2011-11-02 | $12.66 | $15.45 | 5,400 | — | — |
| 2011-11-01 | $12.04 | $14.70 | 4,700 | — | — |
| 2011-10-31 | $11.79 | $14.39 | 2,000 | — | — |
| 2011-10-28 | $13.20 | $16.11 | 4,100 | — | — |
| 2011-10-27 | $13.28 | $16.21 | 18,300 | — | — |
| 2011-10-26 | $12.36 | $15.09 | 5,200 | — | — |
| 2011-10-25 | $11.70 | $14.28 | 3,800 | — | — |
| 2011-10-24 | $12.24 | $14.94 | 2,400 | — | — |
| 2011-10-21 | $11.72 | $14.31 | 7,500 | — | — |
| 2011-10-20 | $11.06 | $13.50 | 13,400 | — | — |
| 2011-10-19 | $10.40 | $12.69 | 9,300 | — | — |
| 2011-10-18 | $11.92 | $14.55 | 20,000 | — | — |
| 2011-10-17 | $11.60 | $14.16 | 17,800 | — | — |
| 2011-10-14 | $12.96 | $15.82 | 6,900 | — | — |
| 2011-10-13 | $12.87 | $15.71 | 7,300 | — | — |
| 2011-10-12 | $13.18 | $16.09 | 6,500 | — | — |
| 2011-10-11 | $12.99 | $15.86 | 5,400 | — | — |
| 2011-10-10 | $13.56 | $16.55 | 11,000 | — | — |
| 2011-10-07 | $13.28 | $16.21 | 2,600 | — | — |
| 2011-10-06 | $13.60 | $16.60 | 4,000 | — | — |
| 2011-10-05 | $13.70 | $16.72 | 5,600 | — | — |
| 2011-10-04 | $13.63 | $16.64 | 11,200 | — | — |
| 2011-10-03 | $12.87 | $15.71 | 10,000 | — | — |
| 2011-09-30 | $13.30 | $16.23 | 10,300 | — | — |
| 2011-09-29 | $13.14 | $16.04 | 7,300 | — | — |
| 2011-09-28 | $13.28 | $16.21 | 3,600 | — | — |
| 2011-09-27 | $13.70 | $16.72 | 9,100 | — | — |
| 2011-09-26 | $13.55 | $16.54 | 2,700 | — | — |
| 2011-09-23 | $13.00 | $15.87 | 6,200 | — | — |
| 2011-09-22 | $12.65 | $15.44 | 8,700 | — | — |
| 2011-09-21 | $12.68 | $15.48 | 5,100 | — | — |
| 2011-09-20 | $13.15 | $16.05 | 4,700 | — | — |
| 2011-09-19 | $13.45 | $16.42 | 3,600 | — | — |
| 2011-09-16 | $14.23 | $17.37 | 18,100 | — | — |
| 2011-09-15 | $13.39 | $16.34 | 2,000 | — | — |
| 2011-09-14 | $13.42 | $16.38 | 5,700 | — | — |
| 2011-09-13 | $13.03 | $15.90 | 2,400 | — | — |
| 2011-09-12 | $13.14 | $16.04 | 3,700 | — | — |
| 2011-09-09 | $12.90 | $15.75 | 10,900 | — | — |
| 2011-09-08 | $12.76 | $15.57 | 8,500 | — | — |
| 2011-09-07 | $13.89 | $16.95 | 7,800 | — | — |
| 2011-09-06 | $13.75 | $16.78 | 13,000 | — | — |
| 2011-09-02 | $13.68 | $16.70 | 19,000 | — | — |
| 2011-09-01 | $13.18 | $16.09 | 40,200 | — | — |
| 2011-08-31 | $13.10 | $15.99 | 3,800 | — | — |
| 2011-08-30 | $13.58 | $16.58 | 2,800 | — | — |
| 2011-08-29 | $13.69 | $16.71 | 3,100 | — | — |
| 2011-08-26 | $13.49 | $16.47 | 2,700 | — | — |
| 2011-08-25 | $13.30 | $16.23 | 8,200 | — | — |
| 2011-08-24 | $13.72 | $16.75 | 8,100 | — | — |
| 2011-08-23 | $13.50 | $16.48 | 9,100 | — | — |
| 2011-08-22 | $13.18 | $16.09 | 2,600 | — | — |
| 2011-08-19 | $12.89 | $15.73 | 7,200 | — | — |
| 2011-08-18 | $12.85 | $15.68 | 6,400 | — | — |
| 2011-08-17 | $12.99 | $15.86 | 9,000 | — | — |
| 2011-08-16 | $12.87 | $15.71 | 2,300 | — | — |
| 2011-08-15 | $13.73 | $16.76 | 3,400 | — | — |
| 2011-08-12 | $13.00 | $15.87 | 8,700 | — | — |
| 2011-08-11 | $13.24 | $16.16 | 7,700 | — | — |
| 2011-08-10 | $13.01 | $15.88 | 10,300 | — | — |
| 2011-08-09 | $14.00 | $17.09 | 18,300 | — | — |
| 2011-08-08 | $12.58 | $15.36 | 15,800 | — | — |
| 2011-08-05 | $12.90 | $15.75 | 3,700 | — | — |
| 2011-08-04 | $13.01 | $15.88 | 15,400 | — | — |
| 2011-08-03 | $13.11 | $16.00 | 7,700 | — | — |
| 2011-08-02 | $12.77 | $15.59 | 30,700 | — | — |
| 2011-08-01 | $12.89 | $15.73 | 18,400 | — | — |
| 2011-07-29 | $12.97 | $15.83 | 2,800 | — | — |
| 2011-07-28 | $13.03 | $15.90 | 3,300 | — | — |
| 2011-07-27 | $12.97 | $15.83 | 51,900 | — | — |
| 2011-07-26 | $13.29 | $16.22 | 10,400 | — | — |
| 2011-07-25 | $13.23 | $16.15 | 15,200 | — | — |
| 2011-07-22 | $13.40 | $16.36 | 7,700 | — | — |
| 2011-07-21 | $13.32 | $16.26 | 6,300 | — | — |
| 2011-07-20 | $13.21 | $16.12 | 10,900 | — | — |
| 2011-07-19 | $13.49 | $16.47 | 7,200 | — | — |
| 2011-07-18 | $12.99 | $15.86 | 2,000 | — | — |
| 2011-07-15 | $13.50 | $16.48 | 8,800 | — | — |
| 2011-07-14 | $13.30 | $16.23 | 2,300 | — | — |
| 2011-07-13 | $13.67 | $16.69 | 8,600 | — | — |
| 2011-07-12 | $13.65 | $16.66 | 3,700 | — | — |
| 2011-07-11 | $13.41 | $16.37 | 8,800 | — | — |
| 2011-07-08 | $14.87 | $18.15 | 5,000 | — | — |
| 2011-07-07 | $14.74 | $17.99 | 10,600 | — | — |
| 2011-07-06 | $13.41 | $16.37 | 18,000 | — | — |
| 2011-07-05 | $13.39 | $16.34 | 3,000 | — | — |
| 2011-07-01 | $13.27 | $16.20 | 20,100 | — | — |
| 2011-06-30 | $14.03 | $17.12 | 4,100 | — | — |
| 2011-06-29 | $14.12 | $17.23 | 6,200 | — | — |
| 2011-06-28 | $14.14 | $17.26 | 4,000 | — | — |
| 2011-06-27 | $13.80 | $16.84 | 10,600 | — | — |
| 2011-06-24 | $13.15 | $16.05 | 35,900 | — | — |
| 2011-06-23 | $12.98 | $15.84 | 15,300 | — | — |
| 2011-06-22 | $12.81 | $15.64 | 4,500 | — | — |
| 2011-06-21 | $13.22 | $16.14 | 5,100 | — | — |
| 2011-06-20 | $13.12 | $16.01 | 6,000 | — | — |
| 2011-06-17 | $13.49 | $16.47 | 8,700 | — | — |
| 2011-06-16 | $13.46 | $16.43 | 1,200 | — | — |
| 2011-06-15 | $13.25 | $16.17 | 5,300 | — | — |
| 2011-06-14 | $13.85 | $16.91 | 3,700 | — | — |
| 2011-06-13 | $13.80 | $16.84 | 7,200 | — | — |
| 2011-06-10 | $13.06 | $15.94 | 2,000 | — | — |
| 2011-06-09 | $13.34 | $16.28 | 2,700 | — | — |
| 2011-06-08 | $13.00 | $15.87 | 1,200 | — | — |
| 2011-06-07 | $13.04 | $15.92 | 700 | — | — |
| 2011-06-06 | $12.97 | $15.83 | 6,800 | — | — |
| 2011-06-03 | $12.91 | $15.76 | 4,800 | — | — |
| 2011-06-02 | $13.00 | $15.87 | 1,500 | — | — |
| 2011-06-01 | $12.95 | $15.81 | 18,700 | — | — |
| 2011-05-31 | $13.34 | $16.28 | 4,700 | — | — |
| 2011-05-27 | $13.31 | $16.25 | 1,200 | — | — |
| 2011-05-26 | $13.45 | $16.42 | 1,100 | — | — |
| 2011-05-25 | $13.49 | $16.47 | 800 | — | — |
| 2011-05-24 | $13.34 | $16.28 | 3,800 | — | — |
| 2011-05-23 | $13.56 | $16.55 | 3,100 | — | — |
| 2011-05-20 | $13.99 | $17.08 | 4,600 | — | — |
| 2011-05-19 | $13.89 | $16.95 | 1,500 | — | — |
| 2011-05-18 | $14.06 | $17.16 | 4,800 | — | — |
| 2011-05-17 | $14.02 | $17.11 | 4,000 | — | — |
| 2011-05-16 | $13.89 | $16.95 | 2,800 | — | — |
| 2011-05-13 | $14.00 | $17.09 | 600 | — | — |
| 2011-05-12 | $14.13 | $17.25 | 500 | — | — |
| 2011-05-11 | $14.00 | $17.09 | 4,600 | — | — |
| 2011-05-10 | $14.14 | $17.26 | 300 | — | — |
| 2011-05-09 | $14.14 | $17.26 | 1,200 | — | — |
| 2011-05-06 | $14.05 | $17.15 | 700 | — | — |
| 2011-05-05 | $14.00 | $17.09 | 1,700 | — | — |
| 2011-05-04 | $14.00 | $17.09 | 5,700 | — | — |
| 2011-05-03 | $14.00 | $17.09 | 7,300 | — | — |
| 2011-05-02 | $13.80 | $16.84 | 500 | — | — |
| 2011-04-29 | $14.11 | $17.22 | 3,400 | — | — |
| 2011-04-28 | $13.94 | $17.02 | 1,800 | — | — |
| 2011-04-27 | $14.12 | $17.23 | 4,800 | — | — |
| 2011-04-26 | $13.85 | $16.91 | 5,200 | — | — |
| 2011-04-25 | $14.01 | $17.10 | 5,200 | — | — |
| 2011-04-21 | $13.86 | $16.92 | 5,800 | — | — |
| 2011-04-20 | $13.76 | $16.80 | 3,300 | — | — |
| 2011-04-19 | $14.01 | $17.10 | 1,300 | — | — |
| 2011-04-18 | $13.87 | $16.93 | 4,800 | — | — |
| 2011-04-15 | $14.02 | $17.11 | 4,600 | — | — |
| 2011-04-14 | $13.78 | $16.82 | 4,200 | — | — |
| 2011-04-13 | $13.92 | $16.99 | 13,400 | — | — |
| 2011-04-12 | $13.96 | $17.04 | 1,600 | — | — |
| 2011-04-11 | $14.00 | $17.09 | 2,600 | — | — |
| 2011-04-08 | $14.00 | $17.09 | 4,300 | — | — |
| 2011-04-07 | $14.05 | $17.15 | 800 | — | — |
| 2011-04-06 | $14.13 | $17.25 | 18,700 | — | — |
| 2011-04-05 | $13.77 | $16.81 | 9,900 | — | — |
| 2011-04-04 | $13.75 | $16.78 | 6,700 | — | — |
| 2011-04-01 | $13.50 | $16.48 | 11,200 | — | — |
| 2011-03-31 | $13.45 | $16.42 | 7,300 | — | — |
| 2011-03-30 | $13.23 | $16.15 | 1,200 | — | — |
| 2011-03-29 | $13.23 | $16.15 | 1,700 | — | — |
| 2011-03-28 | $13.27 | $16.20 | 17,100 | — | — |
| 2011-03-25 | $13.15 | $16.05 | 10,600 | — | — |
| 2011-03-24 | $13.09 | $15.98 | 24,400 | — | — |
| 2011-03-23 | $13.24 | $16.16 | 15,700 | — | — |
| 2011-03-22 | $13.53 | $16.51 | 5,400 | — | — |
| 2011-03-21 | $14.08 | $17.19 | 1,700 | — | — |
| 2011-03-18 | $13.37 | $16.32 | 6,500 | — | — |
| 2011-03-17 | $13.11 | $16.00 | 1,200 | — | — |
| 2011-03-16 | $12.98 | $15.84 | 9,700 | — | — |
| 2011-03-15 | $12.56 | $15.33 | 3,400 | — | — |
| 2011-03-14 | $12.75 | $15.56 | 2,700 | — | — |
| 2011-03-11 | $13.07 | $15.95 | 2,100 | — | — |
| 2011-03-10 | $12.97 | $15.83 | 3,400 | — | — |
| 2011-03-09 | $13.03 | $15.90 | 800 | — | — |
| 2011-03-08 | $13.13 | $16.03 | 1,500 | — | — |
| 2011-03-07 | $12.96 | $15.82 | 13,600 | — | — |
| 2011-03-04 | $12.86 | $15.70 | 7,600 | — | — |
| 2011-03-03 | $13.14 | $16.04 | 2,800 | — | — |
| 2011-03-02 | $12.94 | $15.79 | 21,600 | — | — |
| 2011-03-01 | $12.40 | $15.14 | 14,400 | — | — |
| 2011-02-28 | $13.07 | $15.95 | 2,300 | — | — |
| 2011-02-25 | $13.00 | $15.87 | 1,900 | — | — |
| 2011-02-24 | $12.97 | $15.83 | 3,800 | — | — |
| 2011-02-23 | $12.61 | $15.39 | 900 | — | — |
| 2011-02-22 | $13.00 | $15.87 | 4,500 | — | — |
| 2011-02-18 | $12.67 | $15.46 | 11,900 | — | — |
| 2011-02-17 | $12.51 | $15.27 | 800 | — | — |
| 2011-02-16 | $12.78 | $15.60 | 2,700 | — | — |
| 2011-02-15 | $12.75 | $15.56 | 3,200 | — | — |
| 2011-02-14 | $12.50 | $15.26 | 3,000 | — | — |
| 2011-02-11 | $12.53 | $15.29 | 1,200 | — | — |
| 2011-02-10 | $12.38 | $15.11 | 600 | — | — |
| 2011-02-09 | $12.50 | $15.26 | 1,400 | — | — |
| 2011-02-08 | $12.61 | $15.39 | 5,400 | — | — |
| 2011-02-07 | $12.17 | $14.85 | 7,400 | — | — |
| 2011-02-04 | $12.28 | $14.99 | 7,900 | — | — |
| 2011-02-03 | $12.12 | $14.79 | 6,200 | — | — |
| 2011-02-02 | $12.24 | $14.94 | 7,700 | — | — |
| 2011-02-01 | $12.88 | $15.72 | 3,500 | — | — |
| 2011-01-31 | $12.99 | $15.86 | 6,500 | — | — |
| 2011-01-28 | $12.40 | $15.14 | 9,000 | — | — |
| 2011-01-27 | $13.16 | $16.06 | 2,400 | — | — |
| 2011-01-26 | $13.58 | $16.58 | 3,500 | — | — |
| 2011-01-25 | $13.57 | $16.56 | 1,600 | — | — |
| 2011-01-24 | $13.80 | $16.84 | 1,400 | — | — |
| 2011-01-21 | $13.85 | $16.91 | 3,900 | — | — |
| 2011-01-20 | $14.36 | $17.53 | 8,700 | — | — |
| 2011-01-19 | $14.25 | $17.39 | 5,200 | — | — |
| 2011-01-18 | $13.99 | $17.08 | 1,800 | — | — |
| 2011-01-14 | $14.50 | $17.70 | 2,900 | — | — |
| 2011-01-13 | $14.26 | $17.41 | 1,100 | — | — |
| 2011-01-12 | $14.28 | $17.43 | 2,600 | — | — |
| 2011-01-11 | $14.13 | $17.25 | 8,300 | — | — |
| 2011-01-10 | $13.81 | $16.86 | 5,200 | — | — |
| 2011-01-07 | $14.19 | $17.32 | 14,200 | — | — |
| 2011-01-06 | $15.43 | $18.83 | 2,800 | — | — |
| 2011-01-05 | $15.42 | $18.82 | 1,100 | — | — |
| 2011-01-04 | $15.41 | $18.81 | 9,800 | — | — |
| 2011-01-03 | $16.00 | $19.53 | 8,700 | — | — |