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
- 1993-02-10 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 | $13.46 | $23.75 | 25,850 | — | — |
| 2011-12-29 | $13.45 | $23.74 | 10,670 | — | — |
| 2011-12-28 | $13.19 | $23.27 | 15,180 | — | — |
| 2011-12-27 | $13.37 | $23.59 | 16,280 | — | — |
| 2011-12-23 | $13.55 | $23.91 | 6,160 | — | — |
| 2011-12-22 | $13.59 | $23.98 | 38,280 | — | — |
| 2011-12-21 | $13.38 | $23.61 | 51,590 | — | — |
| 2011-12-20 | $13.75 | $24.27 | 50,820 | — | — |
| 2011-12-19 | $13.30 | $23.47 | 24,860 | — | — |
| 2011-12-16 | $13.41 | $23.66 | 80,190 | — | — |
| 2011-12-15 | $13.41 | $23.66 | 24,420 | — | — |
| 2011-12-14 | $13.21 | $23.30 | 29,590 | — | — |
| 2011-12-13 | $12.65 | $22.31 | 43,560 | — | — |
| 2011-12-12 | $12.91 | $22.78 | 31,790 | — | — |
| 2011-12-09 | $12.88 | $22.73 | 30,580 | — | — |
| 2011-12-08 | $12.31 | $21.72 | 25,960 | — | — |
| 2011-12-07 | $12.66 | $22.34 | 26,400 | — | — |
| 2011-12-06 | $12.66 | $22.34 | 25,740 | — | — |
| 2011-12-05 | $12.48 | $22.02 | 31,350 | — | — |
| 2011-12-02 | $12.12 | $21.38 | 11,330 | — | — |
| 2011-12-01 | $11.70 | $20.64 | 37,070 | — | — |
| 2011-11-30 | $11.70 | $20.64 | 53,240 | — | — |
| 2011-11-29 | $10.43 | $18.40 | 10,230 | — | — |
| 2011-11-28 | $10.58 | $18.67 | 34,650 | — | — |
| 2011-11-25 | $10.15 | $17.92 | 13,750 | — | — |
| 2011-11-23 | $10.83 | $19.10 | 27,610 | — | — |
| 2011-11-22 | $11.72 | $20.67 | 7,700 | — | — |
| 2011-11-21 | $11.75 | $20.74 | 19,360 | — | — |
| 2011-11-18 | $12.08 | $21.32 | 30,580 | — | — |
| 2011-11-17 | $11.87 | $20.95 | 29,590 | — | — |
| 2011-11-16 | $12.01 | $21.19 | 22,220 | — | — |
| 2011-11-15 | $12.29 | $21.68 | 27,720 | — | — |
| 2011-11-14 | $12.35 | $21.80 | 27,060 | — | — |
| 2011-11-11 | $12.09 | $21.33 | 75,790 | — | — |
| 2011-11-10 | $11.38 | $20.08 | 13,420 | — | — |
| 2011-11-09 | $11.23 | $19.81 | 22,990 | — | — |
| 2011-11-08 | $12.48 | $22.02 | 14,190 | — | — |
| 2011-11-07 | $12.22 | $21.56 | 16,170 | — | — |
| 2011-11-04 | $12.45 | $21.97 | 9,680 | — | — |
| 2011-11-03 | $12.56 | $22.17 | 15,840 | — | — |
| 2011-11-02 | $11.91 | $20.85 | 19,580 | — | — |
| 2011-11-01 | $11.03 | $19.31 | 18,040 | — | — |
| 2011-10-31 | $12.03 | $21.06 | 17,270 | — | — |
| 2011-10-28 | $12.44 | $21.77 | 25,630 | — | — |
| 2011-10-27 | $12.68 | $22.20 | 75,020 | — | — |
| 2011-10-26 | $11.05 | $19.35 | 21,670 | — | — |
| 2011-10-25 | $10.60 | $18.56 | 21,670 | — | — |
| 2011-10-24 | $11.68 | $20.45 | 33,110 | — | — |
| 2011-10-21 | $11.33 | $19.83 | 16,830 | — | — |
| 2011-10-20 | $10.85 | $19.00 | 19,910 | — | — |
| 2011-10-19 | $10.87 | $19.04 | 29,590 | — | — |
| 2011-10-18 | $11.08 | $19.40 | 25,630 | — | — |
| 2011-10-17 | $10.56 | $18.50 | 18,370 | — | — |
| 2011-10-14 | $10.94 | $19.15 | 18,590 | — | — |
| 2011-10-13 | $11.00 | $19.26 | 11,660 | — | — |
| 2011-10-12 | $11.14 | $19.50 | 28,380 | — | — |
| 2011-10-11 | $10.86 | $19.02 | 18,150 | — | — |
| 2011-10-10 | $10.87 | $19.04 | 23,320 | — | — |
| 2011-10-07 | $10.11 | $17.70 | 23,650 | — | — |
| 2011-10-06 | $10.73 | $18.78 | 23,870 | — | — |
| 2011-10-05 | $10.35 | $18.11 | 35,530 | — | — |
| 2011-10-04 | $10.15 | $17.76 | 38,610 | — | — |
| 2011-10-03 | $9.09 | $15.92 | 30,250 | — | — |
| 2011-09-30 | $10.00 | $17.51 | 41,580 | — | — |
| 2011-09-29 | $10.08 | $17.65 | 19,690 | — | — |
| 2011-09-28 | $9.72 | $17.01 | 15,950 | — | — |
| 2011-09-27 | $10.00 | $17.51 | 24,200 | — | — |
| 2011-09-26 | $9.66 | $16.92 | 15,620 | — | — |
| 2011-09-23 | $9.01 | $15.77 | 11,770 | — | — |
| 2011-09-22 | $8.83 | $15.46 | 29,700 | — | — |
| 2011-09-21 | $9.12 | $15.96 | 18,040 | — | — |
| 2011-09-20 | $9.01 | $15.77 | 18,590 | — | — |
| 2011-09-19 | $9.08 | $15.90 | 12,650 | — | — |
| 2011-09-16 | $9.25 | $16.19 | 27,060 | — | — |
| 2011-09-15 | $9.27 | $16.23 | 14,740 | — | — |
| 2011-09-14 | $9.00 | $15.76 | 22,660 | — | — |
| 2011-09-13 | $8.71 | $15.25 | 17,820 | — | — |
| 2011-09-12 | $8.76 | $15.34 | 9,460 | — | — |
| 2011-09-09 | $8.70 | $15.23 | 25,740 | — | — |
| 2011-09-08 | $9.06 | $15.87 | 14,410 | — | — |
| 2011-09-07 | $9.67 | $16.94 | 14,740 | — | — |
| 2011-09-06 | $9.03 | $15.81 | 20,020 | — | — |
| 2011-09-02 | $8.95 | $15.68 | 43,230 | — | — |
| 2011-09-01 | $9.10 | $15.93 | 18,480 | — | — |
| 2011-08-31 | $9.70 | $16.98 | 17,050 | — | — |
| 2011-08-30 | $10.13 | $17.73 | 14,740 | — | — |
| 2011-08-29 | $10.25 | $17.94 | 19,800 | — | — |
| 2011-08-26 | $9.50 | $16.63 | 9,900 | — | — |
| 2011-08-25 | $9.28 | $16.25 | 18,150 | — | — |
| 2011-08-24 | $9.65 | $16.90 | 18,590 | — | — |
| 2011-08-23 | $9.50 | $16.63 | 32,780 | — | — |
| 2011-08-22 | $8.80 | $15.41 | 13,090 | — | — |
| 2011-08-19 | $8.96 | $15.69 | 25,630 | — | — |
| 2011-08-18 | $9.47 | $16.59 | 31,130 | — | — |
| 2011-08-17 | $10.47 | $18.34 | 20,900 | — | — |
| 2011-08-16 | $10.23 | $17.91 | 31,130 | — | — |
| 2011-08-15 | $10.78 | $18.88 | 12,650 | — | — |
| 2011-08-12 | $10.46 | $18.32 | 16,830 | — | — |
| 2011-08-11 | $10.85 | $18.99 | 25,190 | — | — |
| 2011-08-10 | $10.64 | $18.62 | 30,800 | — | — |
| 2011-08-09 | $11.73 | $20.53 | 39,600 | — | — |
| 2011-08-08 | $9.82 | $17.19 | 45,980 | — | — |
| 2011-08-05 | $10.66 | $18.67 | 17,820 | — | — |
| 2011-08-04 | $10.54 | $18.45 | 23,870 | — | — |
| 2011-08-03 | $11.15 | $19.35 | 12,320 | — | — |
| 2011-08-02 | $10.65 | $18.49 | 16,720 | — | — |
| 2011-08-01 | $10.58 | $18.38 | 21,450 | — | — |
| 2011-07-29 | $10.85 | $18.83 | 9,460 | — | — |
| 2011-07-28 | $11.02 | $19.13 | 11,110 | — | — |
| 2011-07-27 | $10.71 | $18.60 | 31,460 | — | — |
| 2011-07-26 | $10.73 | $18.63 | 11,330 | — | — |
| 2011-07-25 | $10.65 | $18.49 | 11,550 | — | — |
| 2011-07-22 | $10.87 | $18.88 | 7,260 | — | — |
| 2011-07-21 | $11.11 | $19.29 | 27,830 | — | — |
| 2011-07-20 | $10.65 | $18.49 | 2,970 | — | — |
| 2011-07-19 | $10.72 | $18.61 | 41,360 | — | — |
| 2011-07-18 | $10.28 | $17.85 | 6,270 | — | — |
| 2011-07-15 | $10.45 | $18.14 | 29,480 | — | — |
| 2011-07-14 | $10.28 | $17.85 | 9,020 | — | — |
| 2011-07-13 | $10.45 | $18.14 | 9,680 | — | — |
| 2011-07-12 | $10.34 | $17.95 | 13,420 | — | — |
| 2011-07-11 | $10.31 | $17.90 | 23,430 | — | — |
| 2011-07-08 | $10.55 | $18.33 | 8,800 | — | — |
| 2011-07-07 | $10.63 | $18.45 | 14,300 | — | — |
| 2011-07-06 | $10.39 | $18.04 | 14,080 | — | — |
| 2011-07-05 | $10.39 | $18.04 | 20,240 | — | — |
| 2011-07-01 | $10.47 | $18.19 | 12,870 | — | — |
| 2011-06-30 | $10.25 | $17.79 | 17,600 | — | — |
| 2011-06-29 | $10.23 | $17.76 | 8,690 | — | — |
| 2011-06-28 | $10.35 | $17.98 | 14,960 | — | — |
| 2011-06-27 | $10.38 | $18.03 | 18,700 | — | — |
| 2011-06-24 | $10.29 | $17.87 | 119,790 | — | — |
| 2011-06-23 | $10.23 | $17.76 | 17,380 | — | — |
| 2011-06-22 | $10.00 | $17.37 | 12,540 | — | — |
| 2011-06-21 | $10.17 | $17.67 | 33,550 | — | — |
| 2011-06-20 | $10.06 | $17.48 | 16,390 | — | — |
| 2011-06-17 | $9.89 | $17.18 | 175,890 | — | — |
| 2011-06-16 | $10.07 | $17.49 | 103,400 | — | — |
| 2011-06-15 | $9.70 | $16.84 | 20,790 | — | — |
| 2011-06-14 | $10.04 | $17.43 | 59,180 | — | — |
| 2011-06-13 | $9.99 | $17.35 | 16,720 | — | — |
| 2011-06-10 | $9.77 | $16.97 | 13,310 | — | — |
| 2011-06-09 | $9.83 | $17.07 | 11,660 | — | — |
| 2011-06-08 | $10.02 | $17.40 | 12,650 | — | — |
| 2011-06-07 | $10.23 | $17.76 | 20,680 | — | — |
| 2011-06-06 | $10.05 | $17.44 | 31,570 | — | — |
| 2011-06-03 | $10.46 | $18.17 | 30,800 | — | — |
| 2011-06-02 | $10.65 | $18.49 | 8,580 | — | — |
| 2011-06-01 | $10.71 | $18.60 | 34,100 | — | — |
| 2011-05-31 | $11.33 | $19.67 | 18,040 | — | — |
| 2011-05-27 | $10.95 | $19.01 | 10,560 | — | — |
| 2011-05-26 | $10.95 | $19.01 | 8,580 | — | — |
| 2011-05-25 | $10.95 | $19.01 | 5,720 | — | — |
| 2011-05-24 | $10.95 | $19.01 | 16,060 | — | — |
| 2011-05-23 | $10.96 | $19.04 | 20,460 | — | — |
| 2011-05-20 | $11.19 | $19.43 | 19,360 | — | — |
| 2011-05-19 | $11.72 | $20.35 | 30,250 | — | — |
| 2011-05-18 | $12.34 | $21.42 | 16,940 | — | — |
| 2011-05-17 | $12.26 | $21.30 | 14,520 | — | — |
| 2011-05-16 | $12.15 | $21.09 | 47,960 | — | — |
| 2011-05-13 | $12.02 | $20.87 | 17,600 | — | — |
| 2011-05-12 | $12.25 | $21.26 | 10,230 | — | — |
| 2011-05-11 | $11.83 | $20.54 | 12,540 | — | — |
| 2011-05-10 | $11.97 | $20.79 | 10,560 | — | — |
| 2011-05-09 | $11.57 | $20.10 | 8,030 | — | — |
| 2011-05-06 | $11.41 | $19.81 | 26,400 | — | — |
| 2011-05-05 | $11.65 | $20.24 | 24,200 | — | — |
| 2011-05-04 | $11.91 | $20.68 | 9,350 | — | — |
| 2011-05-03 | $12.11 | $21.03 | 34,100 | — | — |
| 2011-05-02 | $12.13 | $21.06 | 28,600 | — | — |
| 2011-04-29 | $12.39 | $21.52 | 30,800 | — | — |
| 2011-04-28 | $12.34 | $21.42 | 10,670 | — | — |
| 2011-04-27 | $11.91 | $20.68 | 25,300 | — | — |
| 2011-04-26 | $11.39 | $19.78 | 33,550 | — | — |
| 2011-04-25 | $10.73 | $18.63 | 9,790 | — | — |
| 2011-04-21 | $11.12 | $19.31 | 5,170 | — | — |
| 2011-04-20 | $11.17 | $19.40 | 18,150 | — | — |
| 2011-04-19 | $11.12 | $19.31 | 16,610 | — | — |
| 2011-04-18 | $11.15 | $19.35 | 12,540 | — | — |
| 2011-04-15 | $11.25 | $19.54 | 25,960 | — | — |
| 2011-04-14 | $11.22 | $19.48 | 6,050 | — | — |
| 2011-04-13 | $11.26 | $19.56 | 17,820 | — | — |
| 2011-04-12 | $11.58 | $20.11 | 24,860 | — | — |
| 2011-04-11 | $11.84 | $20.55 | 31,790 | — | — |
| 2011-04-08 | $12.01 | $20.85 | 14,190 | — | — |
| 2011-04-07 | $12.37 | $21.49 | 14,190 | — | — |
| 2011-04-06 | $12.40 | $21.53 | 36,410 | — | — |
| 2011-04-05 | $11.95 | $20.74 | 20,130 | — | — |
| 2011-04-04 | $11.92 | $20.70 | 8,580 | — | — |
| 2011-04-01 | $11.45 | $19.88 | 20,020 | — | — |
| 2011-03-31 | $10.93 | $18.98 | 39,490 | — | — |
| 2011-03-30 | $11.00 | $18.94 | 18,590 | — | — |
| 2011-03-29 | $10.84 | $18.66 | 10,120 | — | — |
| 2011-03-28 | $10.73 | $18.47 | 22,110 | — | — |
| 2011-03-25 | $10.98 | $18.91 | 17,270 | — | — |
| 2011-03-24 | $10.95 | $18.87 | 15,290 | — | — |
| 2011-03-23 | $11.05 | $19.04 | 6,710 | — | — |
| 2011-03-22 | $11.00 | $18.94 | 7,810 | — | — |
| 2011-03-21 | $11.02 | $18.98 | 18,590 | — | — |
| 2011-03-18 | $11.09 | $19.10 | 76,670 | — | — |
| 2011-03-17 | $10.93 | $18.82 | 23,650 | — | — |
| 2011-03-16 | $10.84 | $18.66 | 43,010 | — | — |
| 2011-03-15 | $10.73 | $18.47 | 22,110 | — | — |
| 2011-03-14 | $11.04 | $19.01 | 21,230 | — | — |
| 2011-03-11 | $11.15 | $19.21 | 36,520 | — | — |
| 2011-03-10 | $11.05 | $19.04 | 24,640 | — | — |
| 2011-03-09 | $11.57 | $19.93 | 4,510 | — | — |
| 2011-03-08 | $11.64 | $20.04 | 24,420 | — | — |
| 2011-03-07 | $11.45 | $19.71 | 12,100 | — | — |
| 2011-03-04 | $11.92 | $20.53 | 8,140 | — | — |
| 2011-03-03 | $12.15 | $20.92 | 16,610 | — | — |
| 2011-03-02 | $11.81 | $20.34 | 21,780 | — | — |
| 2011-03-01 | $12.08 | $20.81 | 9,350 | — | — |
| 2011-02-28 | $12.27 | $21.14 | 20,350 | — | — |
| 2011-02-25 | $12.43 | $21.40 | 24,200 | — | — |
| 2011-02-24 | $11.97 | $20.62 | 18,260 | — | — |
| 2011-02-23 | $11.95 | $20.57 | 7,700 | — | — |
| 2011-02-22 | $11.95 | $20.59 | 15,950 | — | — |
| 2011-02-18 | $12.26 | $21.12 | 19,910 | — | — |
| 2011-02-17 | $12.22 | $21.04 | 4,290 | — | — |
| 2011-02-16 | $12.10 | $20.84 | 12,870 | — | — |
| 2011-02-15 | $11.91 | $20.51 | 16,940 | — | — |
| 2011-02-14 | $12.06 | $20.78 | 7,700 | — | — |
| 2011-02-11 | $12.25 | $21.10 | 22,220 | — | — |
| 2011-02-10 | $11.78 | $20.29 | 20,570 | — | — |
| 2011-02-09 | $11.91 | $20.51 | 26,400 | — | — |
| 2011-02-08 | $11.94 | $20.56 | 19,580 | — | — |
| 2011-02-07 | $11.99 | $20.65 | 15,620 | — | — |
| 2011-02-04 | $12.05 | $20.74 | 52,360 | — | — |
| 2011-02-03 | $12.36 | $21.29 | 17,270 | — | — |
| 2011-02-02 | $12.43 | $21.40 | 11,880 | — | — |
| 2011-02-01 | $12.51 | $21.54 | 20,240 | — | — |
| 2011-01-31 | $12.35 | $21.28 | 18,810 | — | — |
| 2011-01-28 | $12.23 | $21.06 | 94,490 | — | — |
| 2011-01-27 | $12.51 | $21.54 | 21,230 | — | — |
| 2011-01-26 | $12.35 | $21.26 | 19,140 | — | — |
| 2011-01-25 | $12.30 | $21.18 | 38,830 | — | — |
| 2011-01-24 | $12.24 | $21.07 | 38,940 | — | — |
| 2011-01-21 | $11.55 | $19.88 | 53,020 | — | — |
| 2011-01-20 | $11.84 | $20.38 | 33,660 | — | — |
| 2011-01-19 | $12.58 | $21.67 | 15,620 | — | — |
| 2011-01-18 | $13.58 | $23.39 | 25,630 | — | — |
| 2011-01-14 | $13.77 | $23.72 | 28,710 | — | — |
| 2011-01-13 | $13.28 | $22.87 | 34,980 | — | — |
| 2011-01-12 | $14.20 | $24.46 | 25,740 | — | — |
| 2011-01-11 | $14.22 | $24.49 | 22,000 | — | — |
| 2011-01-10 | $13.87 | $23.89 | 73,700 | — | — |
| 2011-01-07 | $13.43 | $23.12 | 15,620 | — | — |
| 2011-01-06 | $13.76 | $23.70 | 8,360 | — | — |
| 2011-01-05 | $14.09 | $24.27 | 16,060 | — | — |
| 2011-01-04 | $14.35 | $24.71 | 15,290 | — | — |
| 2011-01-03 | $14.41 | $24.82 | 31,680 | — | — |