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
- 2008-08-06 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 | $14.93 | $15.66 | 254,700 | — | — |
| 2011-12-29 | $15.10 | $15.84 | 187,000 | — | — |
| 2011-12-28 | $14.94 | $15.67 | 145,700 | — | — |
| 2011-12-27 | $15.13 | $15.84 | 161,700 | — | — |
| 2011-12-23 | $15.15 | $15.86 | 159,100 | — | — |
| 2011-12-22 | $15.26 | $15.97 | 352,600 | — | — |
| 2011-12-21 | $15.14 | $15.85 | 254,400 | — | — |
| 2011-12-20 | $15.03 | $15.73 | 455,200 | — | — |
| 2011-12-19 | $14.60 | $15.28 | 238,400 | — | — |
| 2011-12-16 | $14.91 | $15.61 | 443,200 | — | — |
| 2011-12-15 | $14.71 | $15.40 | 129,300 | — | — |
| 2011-12-14 | $14.30 | $14.97 | 279,600 | — | — |
| 2011-12-13 | $14.66 | $15.34 | 390,400 | — | — |
| 2011-12-12 | $14.79 | $15.48 | 177,400 | — | — |
| 2011-12-09 | $14.88 | $15.57 | 181,300 | — | — |
| 2011-12-08 | $14.42 | $15.09 | 138,100 | — | — |
| 2011-12-07 | $14.80 | $15.49 | 211,800 | — | — |
| 2011-12-06 | $14.99 | $15.69 | 266,400 | — | — |
| 2011-12-05 | $14.78 | $15.47 | 483,900 | — | — |
| 2011-12-02 | $14.01 | $14.66 | 342,600 | — | — |
| 2011-12-01 | $14.13 | $14.79 | 168,700 | — | — |
| 2011-11-30 | $14.22 | $14.88 | 437,600 | — | — |
| 2011-11-29 | $13.95 | $14.60 | 214,900 | — | — |
| 2011-11-28 | $13.95 | $14.60 | 242,200 | — | — |
| 2011-11-25 | $12.92 | $13.52 | 86,000 | — | — |
| 2011-11-23 | $13.18 | $13.79 | 149,700 | — | — |
| 2011-11-22 | $13.97 | $14.62 | 164,400 | — | — |
| 2011-11-21 | $14.02 | $14.67 | 212,000 | — | — |
| 2011-11-18 | $13.96 | $14.61 | 148,800 | — | — |
| 2011-11-17 | $13.89 | $14.54 | 262,400 | — | — |
| 2011-11-16 | $13.97 | $14.62 | 137,000 | — | — |
| 2011-11-15 | $14.22 | $14.88 | 174,800 | — | — |
| 2011-11-14 | $14.30 | $14.97 | 260,400 | — | — |
| 2011-11-11 | $14.25 | $14.91 | 256,200 | — | — |
| 2011-11-10 | $14.26 | $14.92 | 269,600 | — | — |
| 2011-11-09 | $14.59 | $15.27 | 246,400 | — | — |
| 2011-11-08 | $14.84 | $15.53 | 457,500 | — | — |
| 2011-11-07 | $14.49 | $15.17 | 340,300 | — | — |
| 2011-11-04 | $14.43 | $15.10 | 167,500 | — | — |
| 2011-11-03 | $14.07 | $14.73 | 260,000 | — | — |
| 2011-11-02 | $13.91 | $14.56 | 195,900 | — | — |
| 2011-11-01 | $12.59 | $13.18 | 127,700 | — | — |
| 2011-10-31 | $13.02 | $13.63 | 132,300 | — | — |
| 2011-10-28 | $13.91 | $14.56 | 110,900 | — | — |
| 2011-10-27 | $13.71 | $14.35 | 347,400 | — | — |
| 2011-10-26 | $13.13 | $13.74 | 148,800 | — | — |
| 2011-10-25 | $12.59 | $13.18 | 76,100 | — | — |
| 2011-10-24 | $13.14 | $13.75 | 131,300 | — | — |
| 2011-10-21 | $12.79 | $13.39 | 91,500 | — | — |
| 2011-10-20 | $12.34 | $12.92 | 61,700 | — | — |
| 2011-10-19 | $12.16 | $12.73 | 130,900 | — | — |
| 2011-10-18 | $12.65 | $13.24 | 136,700 | — | — |
| 2011-10-17 | $12.00 | $12.56 | 165,700 | — | — |
| 2011-10-14 | $12.58 | $13.17 | 173,600 | — | — |
| 2011-10-13 | $12.03 | $12.59 | 68,500 | — | — |
| 2011-10-12 | $11.99 | $12.55 | 88,300 | — | — |
| 2011-10-11 | $11.72 | $12.27 | 108,400 | — | — |
| 2011-10-10 | $11.55 | $12.09 | 210,100 | — | — |
| 2011-10-07 | $10.93 | $11.44 | 107,300 | — | — |
| 2011-10-06 | $11.22 | $11.74 | 250,300 | — | — |
| 2011-10-05 | $11.02 | $11.53 | 119,500 | — | — |
| 2011-10-04 | $11.12 | $11.64 | 162,800 | — | — |
| 2011-10-03 | $10.20 | $10.68 | 197,300 | — | — |
| 2011-09-30 | $10.46 | $10.95 | 135,000 | — | — |
| 2011-09-29 | $10.51 | $11.00 | 67,500 | — | — |
| 2011-09-28 | $10.35 | $10.83 | 184,800 | — | — |
| 2011-09-27 | $10.55 | $11.01 | 205,600 | — | — |
| 2011-09-26 | $10.81 | $11.28 | 118,200 | — | — |
| 2011-09-23 | $10.31 | $10.76 | 123,400 | — | — |
| 2011-09-22 | $10.04 | $10.48 | 188,500 | — | — |
| 2011-09-21 | $10.40 | $10.85 | 114,500 | — | — |
| 2011-09-20 | $10.53 | $10.99 | 118,300 | — | — |
| 2011-09-19 | $10.74 | $11.21 | 102,800 | — | — |
| 2011-09-16 | $10.78 | $11.25 | 218,600 | — | — |
| 2011-09-15 | $10.75 | $11.22 | 98,500 | — | — |
| 2011-09-14 | $10.73 | $11.20 | 78,100 | — | — |
| 2011-09-13 | $10.48 | $10.94 | 121,900 | — | — |
| 2011-09-12 | $10.24 | $10.69 | 67,700 | — | — |
| 2011-09-09 | $10.29 | $10.74 | 141,300 | — | — |
| 2011-09-08 | $11.07 | $11.55 | 132,400 | — | — |
| 2011-09-07 | $11.10 | $11.58 | 138,400 | — | — |
| 2011-09-06 | $10.41 | $10.86 | 129,100 | — | — |
| 2011-09-02 | $10.26 | $10.71 | 187,800 | — | — |
| 2011-09-01 | $10.90 | $11.38 | 187,200 | — | — |
| 2011-08-31 | $11.50 | $12.00 | 174,700 | — | — |
| 2011-08-30 | $11.40 | $11.90 | 325,500 | — | — |
| 2011-08-29 | $11.23 | $11.72 | 191,100 | — | — |
| 2011-08-26 | $10.37 | $10.82 | 106,400 | — | — |
| 2011-08-25 | $10.00 | $10.44 | 80,400 | — | — |
| 2011-08-24 | $10.47 | $10.93 | 83,000 | — | — |
| 2011-08-23 | $10.42 | $10.87 | 142,500 | — | — |
| 2011-08-22 | $9.70 | $10.12 | 84,000 | — | — |
| 2011-08-19 | $9.66 | $10.08 | 128,500 | — | — |
| 2011-08-18 | $9.96 | $10.39 | 163,700 | — | — |
| 2011-08-17 | $10.67 | $11.14 | 83,400 | — | — |
| 2011-08-16 | $10.78 | $11.25 | 67,900 | — | — |
| 2011-08-15 | $11.24 | $11.73 | 96,300 | — | — |
| 2011-08-12 | $10.93 | $11.41 | 153,400 | — | — |
| 2011-08-11 | $10.83 | $11.30 | 293,500 | — | — |
| 2011-08-10 | $10.15 | $10.59 | 210,600 | — | — |
| 2011-08-09 | $10.78 | $11.25 | 317,400 | — | — |
| 2011-08-08 | $9.75 | $10.18 | 243,100 | — | — |
| 2011-08-05 | $10.70 | $11.17 | 229,100 | — | — |
| 2011-08-04 | $11.18 | $11.67 | 157,600 | — | — |
| 2011-08-03 | $11.66 | $12.17 | 101,900 | — | — |
| 2011-08-02 | $11.63 | $12.14 | 84,100 | — | — |
| 2011-08-01 | $12.09 | $12.62 | 94,200 | — | — |
| 2011-07-29 | $12.20 | $12.73 | 136,800 | — | — |
| 2011-07-28 | $12.15 | $12.68 | 89,500 | — | — |
| 2011-07-27 | $11.95 | $12.47 | 259,700 | — | — |
| 2011-07-26 | $12.08 | $12.61 | 115,800 | — | — |
| 2011-07-25 | $12.66 | $13.21 | 180,700 | — | — |
| 2011-07-22 | $13.00 | $13.57 | 101,100 | — | — |
| 2011-07-21 | $13.27 | $13.85 | 159,300 | — | — |
| 2011-07-20 | $13.13 | $13.70 | 83,900 | — | — |
| 2011-07-19 | $13.10 | $13.67 | 73,000 | — | — |
| 2011-07-18 | $12.86 | $13.42 | 153,500 | — | — |
| 2011-07-15 | $12.80 | $13.36 | 95,700 | — | — |
| 2011-07-14 | $12.88 | $13.44 | 157,700 | — | — |
| 2011-07-13 | $13.46 | $14.05 | 121,500 | — | — |
| 2011-07-12 | $13.13 | $13.70 | 186,500 | — | — |
| 2011-07-11 | $13.19 | $13.77 | 220,400 | — | — |
| 2011-07-08 | $14.06 | $14.67 | 287,900 | — | — |
| 2011-07-07 | $14.19 | $14.81 | 194,700 | — | — |
| 2011-07-06 | $13.96 | $14.57 | 130,700 | — | — |
| 2011-07-05 | $13.75 | $14.35 | 295,200 | — | — |
| 2011-07-01 | $13.39 | $13.97 | 264,400 | — | — |
| 2011-06-30 | $12.90 | $13.46 | 158,000 | — | — |
| 2011-06-29 | $12.95 | $13.52 | 161,600 | — | — |
| 2011-06-28 | $13.05 | $13.62 | 463,900 | — | — |
| 2011-06-27 | $13.34 | $13.90 | 619,400 | — | — |
| 2011-06-24 | $12.61 | $13.14 | 1,425,300 | — | — |
| 2011-06-23 | $12.15 | $12.66 | 128,100 | — | — |
| 2011-06-22 | $12.35 | $12.86 | 133,600 | — | — |
| 2011-06-21 | $12.42 | $12.94 | 118,600 | — | — |
| 2011-06-20 | $12.17 | $12.68 | 86,800 | — | — |
| 2011-06-17 | $12.00 | $12.50 | 262,500 | — | — |
| 2011-06-16 | $12.05 | $12.55 | 109,700 | — | — |
| 2011-06-15 | $12.04 | $12.54 | 166,100 | — | — |
| 2011-06-14 | $12.43 | $12.95 | 168,700 | — | — |
| 2011-06-13 | $12.13 | $12.64 | 149,000 | — | — |
| 2011-06-10 | $11.90 | $12.40 | 77,600 | — | — |
| 2011-06-09 | $12.14 | $12.65 | 72,200 | — | — |
| 2011-06-08 | $12.07 | $12.57 | 123,900 | — | — |
| 2011-06-07 | $12.24 | $12.75 | 101,300 | — | — |
| 2011-06-06 | $12.19 | $12.70 | 155,100 | — | — |
| 2011-06-03 | $12.09 | $12.59 | 130,300 | — | — |
| 2011-06-02 | $12.25 | $12.76 | 204,400 | — | — |
| 2011-06-01 | $12.57 | $13.09 | 330,000 | — | — |
| 2011-05-31 | $12.67 | $13.20 | 1,100,100 | — | — |
| 2011-05-27 | $12.58 | $13.10 | 182,800 | — | — |
| 2011-05-26 | $12.15 | $12.66 | 239,500 | — | — |
| 2011-05-25 | $11.88 | $12.38 | 160,200 | — | — |
| 2011-05-24 | $11.75 | $12.24 | 112,000 | — | — |
| 2011-05-23 | $11.72 | $12.21 | 145,800 | — | — |
| 2011-05-20 | $11.88 | $12.38 | 171,400 | — | — |
| 2011-05-19 | $11.98 | $12.48 | 151,100 | — | — |
| 2011-05-18 | $11.55 | $12.03 | 194,800 | — | — |
| 2011-05-17 | $11.19 | $11.66 | 333,100 | — | — |
| 2011-05-16 | $10.42 | $10.85 | 92,000 | — | — |
| 2011-05-13 | $10.87 | $11.32 | 48,900 | — | — |
| 2011-05-12 | $11.29 | $11.76 | 90,400 | — | — |
| 2011-05-11 | $11.16 | $11.63 | 79,500 | — | — |
| 2011-05-10 | $11.40 | $11.88 | 171,200 | — | — |
| 2011-05-09 | $10.72 | $11.17 | 163,300 | — | — |
| 2011-05-06 | $10.80 | $11.25 | 60,000 | — | — |
| 2011-05-05 | $11.15 | $11.61 | 89,900 | — | — |
| 2011-05-04 | $11.21 | $11.68 | 358,700 | — | — |
| 2011-05-03 | $11.22 | $11.69 | 90,400 | — | — |
| 2011-05-02 | $11.36 | $11.83 | 82,500 | — | — |
| 2011-04-29 | $11.78 | $12.27 | 51,000 | — | — |
| 2011-04-28 | $11.51 | $11.99 | 72,100 | — | — |
| 2011-04-27 | $11.69 | $12.18 | 47,100 | — | — |
| 2011-04-26 | $11.69 | $12.18 | 74,700 | — | — |
| 2011-04-25 | $11.49 | $11.97 | 72,700 | — | — |
| 2011-04-21 | $11.60 | $12.08 | 44,600 | — | — |
| 2011-04-20 | $11.26 | $11.73 | 69,700 | — | — |
| 2011-04-19 | $11.20 | $11.67 | 47,100 | — | — |
| 2011-04-18 | $11.27 | $11.74 | 100,400 | — | — |
| 2011-04-15 | $11.37 | $11.84 | 107,400 | — | — |
| 2011-04-14 | $11.22 | $11.69 | 46,400 | — | — |
| 2011-04-13 | $11.15 | $11.61 | 79,500 | — | — |
| 2011-04-12 | $10.98 | $11.44 | 223,000 | — | — |
| 2011-04-11 | $11.36 | $11.83 | 279,700 | — | — |
| 2011-04-08 | $11.34 | $11.81 | 200,400 | — | — |
| 2011-04-07 | $11.23 | $11.70 | 210,500 | — | — |
| 2011-04-06 | $11.16 | $11.63 | 276,200 | — | — |
| 2011-04-05 | $10.84 | $11.29 | 121,400 | — | — |
| 2011-04-04 | $10.66 | $11.10 | 263,700 | — | — |
| 2011-04-01 | $10.22 | $10.65 | 211,700 | — | — |
| 2011-03-31 | $10.14 | $10.56 | 224,200 | — | — |
| 2011-03-30 | $9.85 | $10.26 | 82,800 | — | — |
| 2011-03-29 | $9.58 | $9.98 | 58,300 | — | — |
| 2011-03-28 | $9.52 | $9.89 | 318,900 | — | — |
| 2011-03-25 | $9.55 | $9.92 | 226,400 | — | — |
| 2011-03-24 | $9.15 | $9.51 | 109,600 | — | — |
| 2011-03-23 | $9.24 | $9.60 | 127,600 | — | — |
| 2011-03-22 | $9.17 | $9.53 | 39,700 | — | — |
| 2011-03-21 | $9.20 | $9.56 | 89,800 | — | — |
| 2011-03-18 | $9.14 | $9.50 | 126,500 | — | — |
| 2011-03-17 | $8.87 | $9.22 | 115,300 | — | — |
| 2011-03-16 | $8.71 | $9.05 | 182,400 | — | — |
| 2011-03-15 | $8.59 | $8.92 | 51,600 | — | — |
| 2011-03-14 | $8.80 | $9.14 | 39,100 | — | — |
| 2011-03-11 | $8.70 | $9.04 | 50,900 | — | — |
| 2011-03-10 | $8.68 | $9.02 | 59,200 | — | — |
| 2011-03-09 | $8.98 | $9.33 | 73,100 | — | — |
| 2011-03-08 | $8.99 | $9.34 | 35,800 | — | — |
| 2011-03-07 | $8.84 | $9.18 | 57,800 | — | — |
| 2011-03-04 | $8.95 | $9.30 | 64,800 | — | — |
| 2011-03-03 | $8.93 | $9.28 | 93,600 | — | — |
| 2011-03-02 | $8.41 | $8.74 | 58,300 | — | — |
| 2011-03-01 | $8.57 | $8.90 | 342,500 | — | — |
| 2011-02-28 | $8.55 | $8.88 | 112,900 | — | — |
| 2011-02-25 | $8.98 | $9.33 | 61,700 | — | — |
| 2011-02-24 | $8.70 | $9.04 | 44,700 | — | — |
| 2011-02-23 | $8.70 | $9.04 | 52,800 | — | — |
| 2011-02-22 | $8.86 | $9.21 | 66,700 | — | — |
| 2011-02-18 | $9.13 | $9.49 | 63,600 | — | — |
| 2011-02-17 | $8.92 | $9.27 | 42,000 | — | — |
| 2011-02-16 | $8.93 | $9.28 | 99,100 | — | — |
| 2011-02-15 | $8.81 | $9.15 | 59,800 | — | — |
| 2011-02-14 | $8.66 | $9.00 | 115,100 | — | — |
| 2011-02-11 | $8.70 | $9.04 | 117,800 | — | — |
| 2011-02-10 | $8.58 | $8.91 | 41,800 | — | — |
| 2011-02-09 | $8.54 | $8.87 | 49,400 | — | — |
| 2011-02-08 | $8.54 | $8.87 | 33,600 | — | — |
| 2011-02-07 | $8.40 | $8.73 | 41,200 | — | — |
| 2011-02-04 | $8.18 | $8.50 | 87,100 | — | — |
| 2011-02-03 | $8.18 | $8.50 | 28,400 | — | — |
| 2011-02-02 | $8.40 | $8.73 | 44,800 | — | — |
| 2011-02-01 | $8.63 | $8.97 | 55,600 | — | — |
| 2011-01-31 | $8.21 | $8.53 | 73,400 | — | — |
| 2011-01-28 | $8.31 | $8.63 | 69,900 | — | — |
| 2011-01-27 | $8.72 | $9.06 | 25,300 | — | — |
| 2011-01-26 | $8.80 | $9.14 | 33,600 | — | — |
| 2011-01-25 | $8.58 | $8.91 | 95,500 | — | — |
| 2011-01-24 | $8.54 | $8.87 | 29,400 | — | — |
| 2011-01-21 | $8.61 | $8.95 | 55,000 | — | — |
| 2011-01-20 | $8.78 | $9.12 | 51,200 | — | — |
| 2011-01-19 | $8.98 | $9.33 | 44,400 | — | — |
| 2011-01-18 | $9.17 | $9.53 | 53,900 | — | — |
| 2011-01-14 | $9.15 | $9.51 | 79,700 | — | — |
| 2011-01-13 | $9.30 | $9.66 | 16,300 | — | — |
| 2011-01-12 | $9.35 | $9.71 | 24,300 | — | — |
| 2011-01-11 | $9.46 | $9.83 | 65,800 | — | — |
| 2011-01-10 | $9.28 | $9.64 | 83,800 | — | — |
| 2011-01-07 | $9.24 | $9.60 | 42,300 | — | — |
| 2011-01-06 | $9.60 | $9.97 | 62,600 | — | — |
| 2011-01-05 | $9.82 | $10.20 | 78,000 | — | — |
| 2011-01-04 | $9.69 | $10.07 | 79,100 | — | — |
| 2011-01-03 | $9.89 | $10.28 | 182,400 | — | — |