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
- 2009-10-09 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 | $10.75 | $10.88 | 9,400 | — | — |
| 2011-12-29 | $10.49 | $10.62 | 18,300 | — | — |
| 2011-12-28 | $10.39 | $10.52 | 27,000 | — | — |
| 2011-12-27 | $10.33 | $10.46 | 21,700 | — | — |
| 2011-12-23 | $10.27 | $10.40 | 11,300 | — | — |
| 2011-12-22 | $10.27 | $10.40 | 59,300 | — | — |
| 2011-12-21 | $10.60 | $10.73 | 46,800 | — | — |
| 2011-12-20 | $10.63 | $10.76 | 93,300 | — | — |
| 2011-12-19 | $10.43 | $10.56 | 28,100 | — | — |
| 2011-12-16 | $10.60 | $10.73 | 42,500 | — | — |
| 2011-12-15 | $10.55 | $10.68 | 139,300 | — | — |
| 2011-12-14 | $10.53 | $10.66 | 114,700 | — | — |
| 2011-12-13 | $10.86 | $11.00 | 16,200 | — | — |
| 2011-12-12 | $10.99 | $11.13 | 128,800 | — | — |
| 2011-12-09 | $11.05 | $11.19 | 1,700 | — | — |
| 2011-12-08 | $11.05 | $11.19 | 27,400 | — | — |
| 2011-12-07 | $11.10 | $11.24 | 14,100 | — | — |
| 2011-12-06 | $11.31 | $11.45 | 40,400 | — | — |
| 2011-12-05 | $11.75 | $11.90 | 10,400 | — | — |
| 2011-12-02 | $11.64 | $11.79 | 29,700 | — | — |
| 2011-12-01 | $11.59 | $11.74 | 14,900 | — | — |
| 2011-11-30 | $11.76 | $11.91 | 25,400 | — | — |
| 2011-11-29 | $11.50 | $11.64 | 57,300 | — | — |
| 2011-11-28 | $11.01 | $11.15 | 43,200 | — | — |
| 2011-11-25 | $11.07 | $11.21 | 20,600 | — | — |
| 2011-11-23 | $10.95 | $11.09 | 10,500 | — | — |
| 2011-11-22 | $11.25 | $11.39 | 37,200 | — | — |
| 2011-11-21 | $11.18 | $11.32 | 18,300 | — | — |
| 2011-11-18 | $11.38 | $11.52 | 49,400 | — | — |
| 2011-11-17 | $11.47 | $11.61 | 62,900 | — | — |
| 2011-11-16 | $11.57 | $11.72 | 98,800 | — | — |
| 2011-11-15 | $11.89 | $12.04 | 55,600 | — | — |
| 2011-11-14 | $11.95 | $12.10 | 27,400 | — | — |
| 2011-11-11 | $12.04 | $12.19 | 25,000 | — | — |
| 2011-11-10 | $12.25 | $12.40 | 34,600 | — | — |
| 2011-11-09 | $12.00 | $12.15 | 20,500 | — | — |
| 2011-11-08 | $12.65 | $12.81 | 184,500 | — | — |
| 2011-11-07 | $12.61 | $12.77 | 17,800 | — | — |
| 2011-11-04 | $12.58 | $12.74 | 13,900 | — | — |
| 2011-11-03 | $12.88 | $13.04 | 57,900 | — | — |
| 2011-11-02 | $12.90 | $13.06 | 386,400 | — | — |
| 2011-11-01 | $12.01 | $12.16 | 85,200 | — | — |
| 2011-10-31 | $12.61 | $12.77 | 25,900 | — | — |
| 2011-10-28 | $13.02 | $13.18 | 99,100 | — | — |
| 2011-10-27 | $13.12 | $13.28 | 299,500 | — | — |
| 2011-10-26 | $13.07 | $13.23 | 28,800 | — | — |
| 2011-10-25 | $12.77 | $12.93 | 32,400 | — | — |
| 2011-10-24 | $12.96 | $13.12 | 143,700 | — | — |
| 2011-10-21 | $12.68 | $12.84 | 138,300 | — | — |
| 2011-10-20 | $12.72 | $12.88 | 14,700 | — | — |
| 2011-10-19 | $12.44 | $12.60 | 48,000 | — | — |
| 2011-10-18 | $12.72 | $12.88 | 165,600 | — | — |
| 2011-10-17 | $12.79 | $12.95 | 375,100 | — | — |
| 2011-10-14 | $12.85 | $13.01 | 147,000 | — | — |
| 2011-10-13 | $12.51 | $12.67 | 42,100 | — | — |
| 2011-10-12 | $11.88 | $12.03 | 41,900 | — | — |
| 2011-10-11 | $11.47 | $11.61 | 9,600 | — | — |
| 2011-10-10 | $11.51 | $11.65 | 27,900 | — | — |
| 2011-10-07 | $11.23 | $11.37 | 48,700 | — | — |
| 2011-10-06 | $11.18 | $11.32 | 34,000 | — | — |
| 2011-10-05 | $11.06 | $11.20 | 44,700 | — | — |
| 2011-10-04 | $11.06 | $11.20 | 165,800 | — | — |
| 2011-10-03 | $11.26 | $11.40 | 461,100 | — | — |
| 2011-09-30 | $11.55 | $11.69 | 72,700 | — | — |
| 2011-09-29 | $11.80 | $11.95 | 59,600 | — | — |
| 2011-09-28 | $11.70 | $11.85 | 100,100 | — | — |
| 2011-09-27 | $11.58 | $11.73 | 71,700 | — | — |
| 2011-09-26 | $11.39 | $11.53 | 55,200 | — | — |
| 2011-09-23 | $11.30 | $11.44 | 56,700 | — | — |
| 2011-09-22 | $11.44 | $11.58 | 198,900 | — | — |
| 2011-09-21 | $11.82 | $11.97 | 32,300 | — | — |
| 2011-09-20 | $11.93 | $12.08 | 47,200 | — | — |
| 2011-09-19 | $11.88 | $12.03 | 101,400 | — | — |
| 2011-09-16 | $11.87 | $12.02 | 131,100 | — | — |
| 2011-09-15 | $12.01 | $12.16 | 30,500 | — | — |
| 2011-09-14 | $11.76 | $11.91 | 168,600 | — | — |
| 2011-09-13 | $12.00 | $12.15 | 122,400 | — | — |
| 2011-09-12 | $12.01 | $12.16 | 102,100 | — | — |
| 2011-09-09 | $12.21 | $12.36 | 65,300 | — | — |
| 2011-09-08 | $12.31 | $12.46 | 95,600 | — | — |
| 2011-09-07 | $12.34 | $12.49 | 28,800 | — | — |
| 2011-09-06 | $12.01 | $12.16 | 131,000 | — | — |
| 2011-09-02 | $12.21 | $12.36 | 20,900 | — | — |
| 2011-09-01 | $12.37 | $12.53 | 38,600 | — | — |
| 2011-08-31 | $12.45 | $12.61 | 97,800 | — | — |
| 2011-08-30 | $12.38 | $12.54 | 15,900 | — | — |
| 2011-08-29 | $12.33 | $12.48 | 36,300 | — | — |
| 2011-08-26 | $12.16 | $12.31 | 58,800 | — | — |
| 2011-08-25 | $12.25 | $12.40 | 43,100 | — | — |
| 2011-08-24 | $12.41 | $12.57 | 34,900 | — | — |
| 2011-08-23 | $12.48 | $12.64 | 26,200 | — | — |
| 2011-08-22 | $12.33 | $12.48 | 39,400 | — | — |
| 2011-08-19 | $12.35 | $12.50 | 62,900 | — | — |
| 2011-08-18 | $12.31 | $12.46 | 65,300 | — | — |
| 2011-08-17 | $12.66 | $12.82 | 69,800 | — | — |
| 2011-08-16 | $12.43 | $12.59 | 93,100 | — | — |
| 2011-08-15 | $12.45 | $12.61 | 101,400 | — | — |
| 2011-08-12 | $12.45 | $12.61 | 71,900 | — | — |
| 2011-08-11 | $12.73 | $12.89 | 62,900 | — | — |
| 2011-08-10 | $12.12 | $12.27 | 148,400 | — | — |
| 2011-08-09 | $12.39 | $12.55 | 154,700 | — | — |
| 2011-08-08 | $12.18 | $12.33 | 216,400 | — | — |
| 2011-08-05 | $13.32 | $13.49 | 103,300 | — | — |
| 2011-08-04 | $13.68 | $13.85 | 118,300 | — | — |
| 2011-08-03 | $14.73 | $14.91 | 38,600 | — | — |
| 2011-08-02 | $14.67 | $14.85 | 97,000 | — | — |
| 2011-08-01 | $14.54 | $14.72 | 22,900 | — | — |
| 2011-07-29 | $14.39 | $14.57 | 46,100 | — | — |
| 2011-07-28 | $14.51 | $14.69 | 30,200 | — | — |
| 2011-07-27 | $14.55 | $14.73 | 99,800 | — | — |
| 2011-07-26 | $14.79 | $14.98 | 20,200 | — | — |
| 2011-07-25 | $14.51 | $14.69 | 42,600 | — | — |
| 2011-07-22 | $14.61 | $14.79 | 76,800 | — | — |
| 2011-07-21 | $14.68 | $14.86 | 29,100 | — | — |
| 2011-07-20 | $14.71 | $14.89 | 23,000 | — | — |
| 2011-07-19 | $14.69 | $14.87 | 37,000 | — | — |
| 2011-07-18 | $14.63 | $14.81 | 19,600 | — | — |
| 2011-07-15 | $14.86 | $15.05 | 67,100 | — | — |
| 2011-07-14 | $14.85 | $15.04 | 89,500 | — | — |
| 2011-07-13 | $15.22 | $15.41 | 53,700 | — | — |
| 2011-07-12 | $15.41 | $15.60 | 52,500 | — | — |
| 2011-07-11 | $15.56 | $15.76 | 49,000 | — | — |
| 2011-07-08 | $15.93 | $16.13 | 26,700 | — | — |
| 2011-07-07 | $16.02 | $16.22 | 376,500 | — | — |
| 2011-07-06 | $15.70 | $15.90 | 260,200 | — | — |
| 2011-07-05 | $15.32 | $15.51 | 91,700 | — | — |
| 2011-07-01 | $15.32 | $15.51 | 11,200 | — | — |
| 2011-06-30 | $15.34 | $15.53 | 44,800 | — | — |
| 2011-06-29 | $15.12 | $15.31 | 119,600 | — | — |
| 2011-06-28 | $15.22 | $15.41 | 54,800 | — | — |
| 2011-06-27 | $15.12 | $15.31 | 23,800 | — | — |
| 2011-06-24 | $15.25 | $15.44 | 121,200 | — | — |
| 2011-06-23 | $15.25 | $15.44 | 71,200 | — | — |
| 2011-06-22 | $15.28 | $15.47 | 58,300 | — | — |
| 2011-06-21 | $15.29 | $15.48 | 186,900 | — | — |
| 2011-06-20 | $15.12 | $15.31 | 150,900 | — | — |
| 2011-06-17 | $14.83 | $15.02 | 48,800 | — | — |
| 2011-06-16 | $14.78 | $14.97 | 11,200 | — | — |
| 2011-06-15 | $14.97 | $15.16 | 20,500 | — | — |
| 2011-06-14 | $15.29 | $15.48 | 30,800 | — | — |
| 2011-06-13 | $14.94 | $15.13 | 19,200 | — | — |
| 2011-06-10 | $15.12 | $15.31 | 48,200 | — | — |
| 2011-06-09 | $15.11 | $15.30 | 35,700 | — | — |
| 2011-06-08 | $14.34 | $14.52 | 42,200 | — | — |
| 2011-06-07 | $14.48 | $14.66 | 41,300 | — | — |
| 2011-06-06 | $14.35 | $14.53 | 41,500 | — | — |
| 2011-06-03 | $14.44 | $14.62 | 17,300 | — | — |
| 2011-06-02 | $14.50 | $14.68 | 104,900 | — | — |
| 2011-06-01 | $14.45 | $14.63 | 75,300 | — | — |
| 2011-05-31 | $14.61 | $14.79 | 114,100 | — | — |
| 2011-05-27 | $14.69 | $14.87 | 35,700 | — | — |
| 2011-05-26 | $14.60 | $14.78 | 54,300 | — | — |
| 2011-05-25 | $14.85 | $15.04 | 24,900 | — | — |
| 2011-05-24 | $14.85 | $15.04 | 92,200 | — | — |
| 2011-05-23 | $14.89 | $15.08 | 60,200 | — | — |
| 2011-05-20 | $15.27 | $15.46 | 79,900 | — | — |
| 2011-05-19 | $15.30 | $15.49 | 74,500 | — | — |
| 2011-05-18 | $15.26 | $15.45 | 83,600 | — | — |
| 2011-05-17 | $15.12 | $15.31 | 77,700 | — | — |
| 2011-05-16 | $15.07 | $15.26 | 143,600 | — | — |
| 2011-05-13 | $15.19 | $15.38 | 72,300 | — | — |
| 2011-05-12 | $14.73 | $14.91 | 105,000 | — | — |
| 2011-05-11 | $14.73 | $14.91 | 117,100 | — | — |
| 2011-05-10 | $14.75 | $14.94 | 80,000 | — | — |
| 2011-05-09 | $14.70 | $14.88 | 55,000 | — | — |
| 2011-05-06 | $14.70 | $14.88 | 27,900 | — | — |
| 2011-05-05 | $14.66 | $14.84 | 199,000 | — | — |
| 2011-05-04 | $15.26 | $15.45 | 35,000 | — | — |
| 2011-05-03 | $15.41 | $15.60 | 26,000 | — | — |
| 2011-05-02 | $15.69 | $15.89 | 66,000 | — | — |
| 2011-04-29 | $15.45 | $15.64 | 204,000 | — | — |
| 2011-04-28 | $14.87 | $15.06 | 150,700 | — | — |
| 2011-04-27 | $14.80 | $14.99 | 106,200 | — | — |
| 2011-04-26 | $14.75 | $14.94 | 101,100 | — | — |
| 2011-04-25 | $14.74 | $14.92 | 40,200 | — | — |
| 2011-04-21 | $14.49 | $14.67 | 28,500 | — | — |
| 2011-04-20 | $14.81 | $15.00 | 202,600 | — | — |
| 2011-04-19 | $13.70 | $13.87 | 87,700 | — | — |
| 2011-04-18 | $13.70 | $13.87 | 83,600 | — | — |
| 2011-04-15 | $14.14 | $14.32 | 59,000 | — | — |
| 2011-04-14 | $14.23 | $14.41 | 50,900 | — | — |
| 2011-04-13 | $14.33 | $14.51 | 66,100 | — | — |
| 2011-04-12 | $14.28 | $14.46 | 72,800 | — | — |
| 2011-04-11 | $14.57 | $14.75 | 25,600 | — | — |
| 2011-04-08 | $14.64 | $14.82 | 24,200 | — | — |
| 2011-04-07 | $14.65 | $14.83 | 16,100 | — | — |
| 2011-04-06 | $15.02 | $15.21 | 12,100 | — | — |
| 2011-04-05 | $15.22 | $15.41 | 13,000 | — | — |
| 2011-04-04 | $15.25 | $15.44 | 31,400 | — | — |
| 2011-04-01 | $14.85 | $15.04 | 108,300 | — | — |
| 2011-03-31 | $14.17 | $14.35 | 208,800 | — | — |
| 2011-03-30 | $14.15 | $14.33 | 251,700 | — | — |
| 2011-03-29 | $14.16 | $14.34 | 68,700 | — | — |
| 2011-03-28 | $14.12 | $14.30 | 65,100 | — | — |
| 2011-03-25 | $14.09 | $14.27 | 36,000 | — | — |
| 2011-03-24 | $14.01 | $14.19 | 12,200 | — | — |
| 2011-03-23 | $14.00 | $14.18 | 119,300 | — | — |
| 2011-03-22 | $14.00 | $14.18 | 125,400 | — | — |
| 2011-03-21 | $14.13 | $14.31 | 23,900 | — | — |
| 2011-03-18 | $13.90 | $14.07 | 150,800 | — | — |
| 2011-03-17 | $13.88 | $14.05 | 86,100 | — | — |
| 2011-03-16 | $13.87 | $14.04 | 198,300 | — | — |
| 2011-03-15 | $13.80 | $13.97 | 42,500 | — | — |
| 2011-03-14 | $14.20 | $14.38 | 126,300 | — | — |
| 2011-03-11 | $14.60 | $14.78 | 75,200 | — | — |
| 2011-03-10 | $14.72 | $14.90 | 86,400 | — | — |
| 2011-03-09 | $15.04 | $15.23 | 28,200 | — | — |
| 2011-03-08 | $15.20 | $15.39 | 47,500 | — | — |
| 2011-03-07 | $15.43 | $15.62 | 15,500 | — | — |
| 2011-03-04 | $15.47 | $15.66 | 34,700 | — | — |
| 2011-03-03 | $15.33 | $15.52 | 45,500 | — | — |
| 2011-03-02 | $15.03 | $15.22 | 79,000 | — | — |
| 2011-03-01 | $15.30 | $15.49 | 38,100 | — | — |
| 2011-02-28 | $15.60 | $15.80 | 65,900 | — | — |
| 2011-02-25 | $15.56 | $15.76 | 19,200 | — | — |
| 2011-02-24 | $15.39 | $15.58 | 65,000 | — | — |
| 2011-02-23 | $15.47 | $15.66 | 41,600 | — | — |
| 2011-02-22 | $15.92 | $16.12 | 60,100 | — | — |
| 2011-02-18 | $16.57 | $16.78 | 86,100 | — | — |
| 2011-02-17 | $16.43 | $16.64 | 37,000 | — | — |
| 2011-02-16 | $16.17 | $16.37 | 18,100 | — | — |
| 2011-02-15 | $15.90 | $16.10 | 31,000 | — | — |
| 2011-02-14 | $16.00 | $16.20 | 18,000 | — | — |
| 2011-02-11 | $16.15 | $16.35 | 25,800 | — | — |
| 2011-02-10 | $16.15 | $16.35 | 108,300 | — | — |
| 2011-02-09 | $16.73 | $16.94 | 119,600 | — | — |
| 2011-02-08 | $17.00 | $17.21 | 35,000 | — | — |
| 2011-02-07 | $16.85 | $17.06 | 24,300 | — | — |
| 2011-02-04 | $17.12 | $17.33 | 14,700 | — | — |
| 2011-02-03 | $17.27 | $17.49 | 42,600 | — | — |
| 2011-02-02 | $17.26 | $17.48 | 20,700 | — | — |
| 2011-02-01 | $17.37 | $17.59 | 74,700 | — | — |
| 2011-01-31 | $17.57 | $17.79 | 80,000 | — | — |
| 2011-01-28 | $17.35 | $17.57 | 48,700 | — | — |
| 2011-01-27 | $17.80 | $18.02 | 33,600 | — | — |
| 2011-01-26 | $18.39 | $18.62 | 52,400 | — | — |
| 2011-01-25 | $18.23 | $18.46 | 64,200 | — | — |
| 2011-01-24 | $18.16 | $18.39 | 107,000 | — | — |
| 2011-01-21 | $18.88 | $19.12 | 222,300 | — | — |
| 2011-01-20 | $18.20 | $18.43 | 188,100 | — | — |
| 2011-01-19 | $17.68 | $17.90 | 62,800 | — | — |
| 2011-01-18 | $17.43 | $17.65 | 68,800 | — | — |
| 2011-01-14 | $16.60 | $16.81 | 26,000 | — | — |
| 2011-01-13 | $16.62 | $16.83 | 109,200 | — | — |
| 2011-01-12 | $16.42 | $16.63 | 38,100 | — | — |
| 2011-01-11 | $16.26 | $16.46 | 27,700 | — | — |
| 2011-01-10 | $16.23 | $16.34 | 56,500 | — | — |
| 2011-01-07 | $16.61 | $16.73 | 72,800 | — | — |
| 2011-01-06 | $16.65 | $16.77 | 90,300 | — | — |
| 2011-01-05 | $17.05 | $17.17 | 26,000 | — | — |
| 2011-01-04 | $16.94 | $17.06 | 34,200 | — | — |
| 2011-01-03 | $17.30 | $17.42 | 46,900 | — | — |