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
- 1997-07-17 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 | $14.82 | $18.84 | 580,400 | — | — |
| 2011-12-29 | $15.34 | $19.51 | 206,200 | — | — |
| 2011-12-28 | $15.26 | $19.41 | 515,200 | — | — |
| 2011-12-27 | $15.40 | $19.59 | 713,800 | — | — |
| 2011-12-23 | $15.05 | $19.14 | 691,200 | — | — |
| 2011-12-22 | $14.98 | $19.05 | 561,600 | — | — |
| 2011-12-21 | $14.78 | $18.79 | 690,800 | — | — |
| 2011-12-20 | $14.81 | $18.84 | 671,800 | — | — |
| 2011-12-19 | $14.21 | $18.07 | 529,600 | — | — |
| 2011-12-16 | $14.40 | $18.31 | 827,000 | — | — |
| 2011-12-15 | $14.04 | $17.85 | 320,400 | — | — |
| 2011-12-14 | $13.84 | $17.60 | 516,600 | — | — |
| 2011-12-13 | $13.89 | $17.67 | 559,800 | — | — |
| 2011-12-12 | $13.85 | $17.61 | 226,800 | — | — |
| 2011-12-09 | $13.92 | $17.70 | 412,800 | — | — |
| 2011-12-08 | $13.54 | $17.22 | 274,200 | — | — |
| 2011-12-07 | $13.94 | $17.72 | 731,000 | — | — |
| 2011-12-06 | $13.79 | $17.54 | 391,800 | — | — |
| 2011-12-05 | $13.96 | $17.75 | 342,600 | — | — |
| 2011-12-02 | $13.70 | $17.42 | 512,600 | — | — |
| 2011-12-01 | $13.78 | $17.53 | 930,800 | — | — |
| 2011-11-30 | $14.18 | $18.03 | 664,600 | — | — |
| 2011-11-29 | $13.37 | $17.00 | 323,600 | — | — |
| 2011-11-28 | $13.40 | $17.04 | 486,600 | — | — |
| 2011-11-25 | $13.13 | $16.69 | 257,800 | — | — |
| 2011-11-23 | $13.21 | $16.79 | 622,200 | — | — |
| 2011-11-22 | $13.25 | $16.85 | 451,600 | — | — |
| 2011-11-21 | $13.25 | $16.85 | 440,600 | — | — |
| 2011-11-18 | $13.33 | $16.95 | 467,400 | — | — |
| 2011-11-17 | $13.29 | $16.90 | 332,000 | — | — |
| 2011-11-16 | $13.27 | $16.88 | 396,800 | — | — |
| 2011-11-15 | $13.43 | $17.08 | 528,600 | — | — |
| 2011-11-14 | $13.18 | $16.76 | 583,600 | — | — |
| 2011-11-11 | $13.18 | $16.76 | 923,600 | — | — |
| 2011-11-10 | $12.97 | $16.49 | 361,600 | — | — |
| 2011-11-09 | $12.79 | $16.26 | 497,600 | — | — |
| 2011-11-08 | $13.22 | $16.81 | 329,200 | — | — |
| 2011-11-07 | $13.12 | $16.68 | 561,600 | — | — |
| 2011-11-04 | $12.54 | $15.94 | 572,600 | — | — |
| 2011-11-03 | $12.87 | $16.37 | 340,600 | — | — |
| 2011-11-02 | $12.49 | $15.89 | 437,600 | — | — |
| 2011-11-01 | $12.09 | $15.37 | 568,600 | — | — |
| 2011-10-31 | $12.44 | $15.82 | 476,200 | — | — |
| 2011-10-28 | $12.66 | $16.09 | 503,200 | — | — |
| 2011-10-27 | $12.63 | $16.06 | 543,600 | — | — |
| 2011-10-26 | $12.24 | $15.57 | 364,200 | — | — |
| 2011-10-25 | $11.93 | $15.17 | 597,200 | — | — |
| 2011-10-24 | $12.30 | $15.64 | 572,400 | — | — |
| 2011-10-21 | $12.15 | $15.45 | 1,988,000 | — | — |
| 2011-10-20 | $11.98 | $15.23 | 514,000 | — | — |
| 2011-10-19 | $11.97 | $15.22 | 751,200 | — | — |
| 2011-10-18 | $11.95 | $15.20 | 720,000 | — | — |
| 2011-10-17 | $11.70 | $14.88 | 601,600 | — | — |
| 2011-10-14 | $11.82 | $15.03 | 646,400 | — | — |
| 2011-10-13 | $12.08 | $15.36 | 688,200 | — | — |
| 2011-10-12 | $11.74 | $14.92 | 466,400 | — | — |
| 2011-10-11 | $11.39 | $14.42 | 310,200 | — | — |
| 2011-10-10 | $11.22 | $14.20 | 357,600 | — | — |
| 2011-10-07 | $10.69 | $13.54 | 570,000 | — | — |
| 2011-10-06 | $11.03 | $13.97 | 715,400 | — | — |
| 2011-10-05 | $10.90 | $13.80 | 745,400 | — | — |
| 2011-10-04 | $11.18 | $14.16 | 650,000 | — | — |
| 2011-10-03 | $10.32 | $13.07 | 614,000 | — | — |
| 2011-09-30 | $10.47 | $13.25 | 466,000 | — | — |
| 2011-09-29 | $10.59 | $13.41 | 474,000 | — | — |
| 2011-09-28 | $10.55 | $13.36 | 817,600 | — | — |
| 2011-09-27 | $10.87 | $13.76 | 544,200 | — | — |
| 2011-09-26 | $10.66 | $13.49 | 600,000 | — | — |
| 2011-09-23 | $10.12 | $12.81 | 372,200 | — | — |
| 2011-09-22 | $9.95 | $12.59 | 705,800 | — | — |
| 2011-09-21 | $10.12 | $12.81 | 975,000 | — | — |
| 2011-09-20 | $10.57 | $13.38 | 406,800 | — | — |
| 2011-09-19 | $10.61 | $13.43 | 306,000 | — | — |
| 2011-09-16 | $10.87 | $13.76 | 1,051,000 | — | — |
| 2011-09-15 | $11.10 | $14.05 | 268,000 | — | — |
| 2011-09-14 | $10.95 | $13.87 | 396,200 | — | — |
| 2011-09-13 | $10.53 | $13.33 | 352,000 | — | — |
| 2011-09-12 | $10.46 | $13.24 | 448,600 | — | — |
| 2011-09-09 | $10.56 | $13.37 | 511,400 | — | — |
| 2011-09-08 | $10.85 | $13.73 | 216,800 | — | — |
| 2011-09-07 | $11.13 | $14.09 | 429,800 | — | — |
| 2011-09-06 | $10.75 | $13.61 | 404,800 | — | — |
| 2011-09-02 | $10.77 | $13.63 | 500,600 | — | — |
| 2011-09-01 | $11.31 | $14.31 | 601,200 | — | — |
| 2011-08-31 | $11.36 | $14.38 | 820,400 | — | — |
| 2011-08-30 | $11.14 | $14.10 | 1,094,400 | — | — |
| 2011-08-29 | $11.06 | $14.00 | 503,600 | — | — |
| 2011-08-26 | $10.77 | $13.63 | 532,000 | — | — |
| 2011-08-25 | $10.75 | $13.61 | 560,800 | — | — |
| 2011-08-24 | $11.11 | $14.06 | 413,400 | — | — |
| 2011-08-23 | $11.03 | $13.96 | 407,200 | — | — |
| 2011-08-22 | $10.71 | $13.56 | 462,400 | — | — |
| 2011-08-19 | $10.55 | $13.36 | 405,800 | — | — |
| 2011-08-18 | $10.81 | $13.69 | 529,200 | — | — |
| 2011-08-17 | $11.38 | $14.40 | 435,200 | — | — |
| 2011-08-16 | $11.20 | $14.19 | 1,058,800 | — | — |
| 2011-08-15 | $11.64 | $14.74 | 159,200 | — | — |
| 2011-08-12 | $11.33 | $14.34 | 269,600 | — | — |
| 2011-08-11 | $11.50 | $14.56 | 820,000 | — | — |
| 2011-08-10 | $11.27 | $14.27 | 1,071,200 | — | — |
| 2011-08-09 | $12.32 | $15.60 | 1,377,600 | — | — |
| 2011-08-08 | $11.97 | $15.15 | 1,133,200 | — | — |
| 2011-08-05 | $12.74 | $16.13 | 505,600 | — | — |
| 2011-08-04 | $12.70 | $16.08 | 444,000 | — | — |
| 2011-08-03 | $13.27 | $16.80 | 283,200 | — | — |
| 2011-08-02 | $12.91 | $16.34 | 204,000 | — | — |
| 2011-08-01 | $13.18 | $16.69 | 266,400 | — | — |
| 2011-07-29 | $12.99 | $16.45 | 251,200 | — | — |
| 2011-07-28 | $12.81 | $16.22 | 186,400 | — | — |
| 2011-07-27 | $12.87 | $16.29 | 362,800 | — | — |
| 2011-07-26 | $13.17 | $16.67 | 282,800 | — | — |
| 2011-07-25 | $13.42 | $16.99 | 370,000 | — | — |
| 2011-07-22 | $13.39 | $16.96 | 477,600 | — | — |
| 2011-07-21 | $13.47 | $17.06 | 277,600 | — | — |
| 2011-07-20 | $13.38 | $16.94 | 393,600 | — | — |
| 2011-07-19 | $13.20 | $16.71 | 386,000 | — | — |
| 2011-07-18 | $13.00 | $16.46 | 373,200 | — | — |
| 2011-07-15 | $13.11 | $16.60 | 444,000 | — | — |
| 2011-07-14 | $13.08 | $16.57 | 408,800 | — | — |
| 2011-07-13 | $13.30 | $16.84 | 823,200 | — | — |
| 2011-07-12 | $13.04 | $16.45 | 385,600 | — | — |
| 2011-07-11 | $12.90 | $16.28 | 524,800 | — | — |
| 2011-07-08 | $13.31 | $16.79 | 374,400 | — | — |
| 2011-07-07 | $13.43 | $16.94 | 666,800 | — | — |
| 2011-07-06 | $13.44 | $16.95 | 301,200 | — | — |
| 2011-07-05 | $13.31 | $16.79 | 400,800 | — | — |
| 2011-07-01 | $13.20 | $16.66 | 469,200 | — | — |
| 2011-06-30 | $13.02 | $16.42 | 404,000 | — | — |
| 2011-06-29 | $12.90 | $16.28 | 283,200 | — | — |
| 2011-06-28 | $12.91 | $16.29 | 268,800 | — | — |
| 2011-06-27 | $12.80 | $16.15 | 525,200 | — | — |
| 2011-06-24 | $12.55 | $15.83 | 1,095,600 | — | — |
| 2011-06-23 | $12.62 | $15.92 | 300,800 | — | — |
| 2011-06-22 | $12.56 | $15.85 | 265,600 | — | — |
| 2011-06-21 | $12.59 | $15.88 | 352,800 | — | — |
| 2011-06-20 | $12.31 | $15.53 | 363,200 | — | — |
| 2011-06-17 | $12.31 | $15.53 | 452,800 | — | — |
| 2011-06-16 | $12.18 | $15.36 | 250,800 | — | — |
| 2011-06-15 | $12.15 | $15.33 | 218,000 | — | — |
| 2011-06-14 | $12.23 | $15.43 | 346,000 | — | — |
| 2011-06-13 | $12.12 | $15.29 | 328,000 | — | — |
| 2011-06-10 | $12.03 | $15.17 | 690,000 | — | — |
| 2011-06-09 | $11.83 | $14.93 | 236,000 | — | — |
| 2011-06-08 | $11.85 | $14.95 | 501,200 | — | — |
| 2011-06-07 | $11.89 | $15.00 | 236,400 | — | — |
| 2011-06-06 | $11.92 | $15.04 | 257,200 | — | — |
| 2011-06-03 | $11.89 | $15.00 | 392,000 | — | — |
| 2011-06-02 | $12.01 | $15.15 | 591,600 | — | — |
| 2011-06-01 | $11.94 | $15.06 | 484,000 | — | — |
| 2011-05-31 | $12.15 | $15.33 | 541,200 | — | — |
| 2011-05-27 | $11.99 | $15.13 | 358,800 | — | — |
| 2011-05-26 | $11.88 | $14.99 | 171,600 | — | — |
| 2011-05-25 | $11.85 | $14.94 | 174,400 | — | — |
| 2011-05-24 | $11.76 | $14.83 | 260,400 | — | — |
| 2011-05-23 | $11.78 | $14.87 | 287,200 | — | — |
| 2011-05-20 | $11.86 | $14.96 | 346,400 | — | — |
| 2011-05-19 | $11.89 | $15.00 | 263,200 | — | — |
| 2011-05-18 | $11.92 | $15.03 | 302,800 | — | — |
| 2011-05-17 | $11.99 | $15.13 | 174,000 | — | — |
| 2011-05-16 | $11.91 | $15.02 | 246,400 | — | — |
| 2011-05-13 | $12.04 | $15.18 | 308,000 | — | — |
| 2011-05-12 | $12.11 | $15.28 | 380,000 | — | — |
| 2011-05-11 | $12.09 | $15.26 | 232,800 | — | — |
| 2011-05-10 | $12.12 | $15.28 | 148,800 | — | — |
| 2011-05-09 | $11.89 | $15.00 | 172,000 | — | — |
| 2011-05-06 | $11.88 | $14.99 | 228,000 | — | — |
| 2011-05-05 | $11.75 | $14.82 | 261,600 | — | — |
| 2011-05-04 | $11.80 | $14.89 | 378,800 | — | — |
| 2011-05-03 | $11.89 | $14.99 | 384,000 | — | — |
| 2011-05-02 | $11.55 | $14.57 | 640,000 | — | — |
| 2011-04-29 | $11.13 | $14.05 | 152,000 | — | — |
| 2011-04-28 | $11.15 | $14.07 | 292,000 | — | — |
| 2011-04-27 | $11.17 | $14.09 | 288,000 | — | — |
| 2011-04-26 | $11.20 | $14.13 | 238,800 | — | — |
| 2011-04-25 | $11.08 | $13.98 | 219,600 | — | — |
| 2011-04-21 | $11.11 | $14.01 | 485,600 | — | — |
| 2011-04-20 | $11.24 | $14.18 | 352,400 | — | — |
| 2011-04-19 | $11.20 | $14.13 | 250,800 | — | — |
| 2011-04-18 | $11.31 | $14.27 | 302,000 | — | — |
| 2011-04-15 | $11.49 | $14.49 | 554,400 | — | — |
| 2011-04-14 | $11.38 | $14.36 | 594,800 | — | — |
| 2011-04-13 | $11.04 | $13.93 | 496,400 | — | — |
| 2011-04-12 | $11.19 | $14.06 | 372,000 | — | — |
| 2011-04-11 | $11.18 | $14.04 | 134,000 | — | — |
| 2011-04-08 | $11.18 | $14.04 | 203,200 | — | — |
| 2011-04-07 | $11.22 | $14.10 | 294,400 | — | — |
| 2011-04-06 | $11.30 | $14.19 | 207,200 | — | — |
| 2011-04-05 | $11.19 | $14.05 | 218,000 | — | — |
| 2011-04-04 | $11.19 | $14.06 | 260,000 | — | — |
| 2011-04-01 | $11.02 | $13.85 | 277,600 | — | — |
| 2011-03-31 | $10.93 | $13.73 | 243,200 | — | — |
| 2011-03-30 | $10.86 | $13.64 | 184,800 | — | — |
| 2011-03-29 | $10.81 | $13.59 | 173,200 | — | — |
| 2011-03-28 | $10.80 | $13.57 | 106,400 | — | — |
| 2011-03-25 | $10.85 | $13.63 | 172,000 | — | — |
| 2011-03-24 | $10.78 | $13.54 | 130,400 | — | — |
| 2011-03-23 | $10.84 | $13.62 | 141,600 | — | — |
| 2011-03-22 | $10.92 | $13.72 | 173,200 | — | — |
| 2011-03-21 | $10.86 | $13.65 | 127,200 | — | — |
| 2011-03-18 | $10.77 | $13.53 | 368,000 | — | — |
| 2011-03-17 | $10.62 | $13.35 | 299,200 | — | — |
| 2011-03-16 | $10.62 | $13.34 | 587,200 | — | — |
| 2011-03-15 | $10.70 | $13.45 | 464,400 | — | — |
| 2011-03-14 | $10.81 | $13.59 | 213,200 | — | — |
| 2011-03-11 | $10.83 | $13.61 | 240,000 | — | — |
| 2011-03-10 | $10.92 | $13.72 | 468,400 | — | — |
| 2011-03-09 | $11.06 | $13.90 | 324,800 | — | — |
| 2011-03-08 | $11.07 | $13.90 | 332,000 | — | — |
| 2011-03-07 | $10.81 | $13.58 | 294,400 | — | — |
| 2011-03-04 | $10.93 | $13.73 | 339,600 | — | — |
| 2011-03-03 | $10.94 | $13.75 | 284,800 | — | — |
| 2011-03-02 | $10.72 | $13.46 | 365,600 | — | — |
| 2011-03-01 | $10.69 | $13.43 | 675,200 | — | — |
| 2011-02-28 | $10.76 | $13.52 | 418,000 | — | — |
| 2011-02-25 | $10.75 | $13.50 | 213,600 | — | — |
| 2011-02-24 | $10.53 | $13.23 | 247,200 | — | — |
| 2011-02-23 | $10.58 | $13.29 | 289,200 | — | — |
| 2011-02-22 | $10.57 | $13.28 | 246,000 | — | — |
| 2011-02-18 | $10.76 | $13.52 | 166,800 | — | — |
| 2011-02-17 | $10.63 | $13.36 | 144,800 | — | — |
| 2011-02-16 | $10.72 | $13.46 | 152,000 | — | — |
| 2011-02-15 | $10.73 | $13.48 | 277,200 | — | — |
| 2011-02-14 | $10.86 | $13.65 | 87,600 | — | — |
| 2011-02-11 | $10.91 | $13.71 | 159,600 | — | — |
| 2011-02-10 | $10.66 | $13.40 | 139,600 | — | — |
| 2011-02-09 | $10.75 | $13.51 | 234,400 | — | — |
| 2011-02-08 | $10.88 | $13.67 | 155,600 | — | — |
| 2011-02-07 | $10.97 | $13.78 | 548,800 | — | — |
| 2011-02-04 | $10.92 | $13.72 | 86,400 | — | — |
| 2011-02-03 | $10.98 | $13.79 | 228,800 | — | — |
| 2011-02-02 | $10.95 | $13.75 | 329,200 | — | — |
| 2011-02-01 | $11.00 | $13.82 | 402,000 | — | — |
| 2011-01-31 | $10.78 | $13.55 | 362,800 | — | — |
| 2011-01-28 | $10.73 | $13.48 | 256,000 | — | — |
| 2011-01-27 | $10.94 | $13.75 | 241,200 | — | — |
| 2011-01-26 | $10.97 | $13.79 | 328,000 | — | — |
| 2011-01-25 | $11.03 | $13.85 | 442,800 | — | — |
| 2011-01-24 | $10.57 | $13.28 | 319,200 | — | — |
| 2011-01-21 | $10.58 | $13.29 | 427,600 | — | — |
| 2011-01-20 | $10.48 | $13.17 | 305,200 | — | — |
| 2011-01-19 | $10.57 | $13.28 | 302,000 | — | — |
| 2011-01-18 | $10.76 | $13.52 | 288,800 | — | — |
| 2011-01-14 | $10.78 | $13.54 | 224,800 | — | — |
| 2011-01-13 | $10.55 | $13.25 | 168,800 | — | — |
| 2011-01-12 | $10.61 | $13.34 | 226,000 | — | — |
| 2011-01-11 | $10.75 | $13.46 | 89,600 | — | — |
| 2011-01-10 | $10.75 | $13.45 | 203,200 | — | — |
| 2011-01-07 | $10.76 | $13.47 | 225,200 | — | — |
| 2011-01-06 | $10.99 | $13.76 | 262,800 | — | — |
| 2011-01-05 | $10.98 | $13.74 | 370,800 | — | — |
| 2011-01-04 | $10.94 | $13.69 | 302,000 | — | — |
| 2011-01-03 | $11.12 | $13.91 | 290,800 | — | — |