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
- 2010-02-11 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 | $9.36 | $9.36 | 136,100 | — | — |
| 2011-12-29 | $9.59 | $9.59 | 183,400 | — | — |
| 2011-12-28 | $9.48 | $9.48 | 192,000 | — | — |
| 2011-12-27 | $9.86 | $9.86 | 60,700 | — | — |
| 2011-12-23 | $9.98 | $9.98 | 80,200 | — | — |
| 2011-12-22 | $10.12 | $10.12 | 94,000 | — | — |
| 2011-12-21 | $9.81 | $9.81 | 113,500 | — | — |
| 2011-12-20 | $9.98 | $9.98 | 294,800 | — | — |
| 2011-12-19 | $9.83 | $9.83 | 218,700 | — | — |
| 2011-12-16 | $9.70 | $9.70 | 264,200 | — | — |
| 2011-12-15 | $9.50 | $9.50 | 166,200 | — | — |
| 2011-12-14 | $9.02 | $9.02 | 225,200 | — | — |
| 2011-12-13 | $9.39 | $9.39 | 189,400 | — | — |
| 2011-12-12 | $9.39 | $9.39 | 158,000 | — | — |
| 2011-12-09 | $9.44 | $9.44 | 184,300 | — | — |
| 2011-12-08 | $9.28 | $9.28 | 239,400 | — | — |
| 2011-12-07 | $9.69 | $9.69 | 142,100 | — | — |
| 2011-12-06 | $9.61 | $9.61 | 178,300 | — | — |
| 2011-12-05 | $9.58 | $9.58 | 261,600 | — | — |
| 2011-12-02 | $9.20 | $9.20 | 234,600 | — | — |
| 2011-12-01 | $9.13 | $9.13 | 229,500 | — | — |
| 2011-11-30 | $9.26 | $9.26 | 472,800 | — | — |
| 2011-11-29 | $8.93 | $8.93 | 126,800 | — | — |
| 2011-11-28 | $8.97 | $8.97 | 239,500 | — | — |
| 2011-11-25 | $8.44 | $8.44 | 84,100 | — | — |
| 2011-11-23 | $8.82 | $8.82 | 174,700 | — | — |
| 2011-11-22 | $8.89 | $8.89 | 141,800 | — | — |
| 2011-11-21 | $9.16 | $9.16 | 238,800 | — | — |
| 2011-11-18 | $9.18 | $9.18 | 169,400 | — | — |
| 2011-11-17 | $9.22 | $9.22 | 176,000 | — | — |
| 2011-11-16 | $9.41 | $9.41 | 311,200 | — | — |
| 2011-11-15 | $9.10 | $9.10 | 193,000 | — | — |
| 2011-11-14 | $8.73 | $8.73 | 313,000 | — | — |
| 2011-11-11 | $8.70 | $8.70 | 390,200 | — | — |
| 2011-11-10 | $8.61 | $8.61 | 858,600 | — | — |
| 2011-11-09 | $8.84 | $8.84 | 369,700 | — | — |
| 2011-11-08 | $9.20 | $9.20 | 2,146,900 | — | — |
| 2011-11-07 | $11.10 | $11.10 | 154,800 | — | — |
| 2011-11-04 | $11.18 | $11.18 | 105,200 | — | — |
| 2011-11-03 | $11.26 | $11.26 | 186,000 | — | — |
| 2011-11-02 | $11.25 | $11.25 | 152,400 | — | — |
| 2011-11-01 | $11.20 | $11.20 | 231,400 | — | — |
| 2011-10-31 | $11.49 | $11.49 | 232,900 | — | — |
| 2011-10-28 | $12.00 | $12.00 | 131,100 | — | — |
| 2011-10-27 | $11.87 | $11.87 | 280,200 | — | — |
| 2011-10-26 | $11.02 | $11.02 | 257,700 | — | — |
| 2011-10-25 | $10.80 | $10.80 | 241,800 | — | — |
| 2011-10-24 | $11.16 | $11.16 | 717,100 | — | — |
| 2011-10-21 | $10.96 | $10.96 | 794,400 | — | — |
| 2011-10-20 | $11.35 | $11.35 | 358,100 | — | — |
| 2011-10-19 | $11.36 | $11.36 | 412,200 | — | — |
| 2011-10-18 | $11.57 | $11.57 | 374,600 | — | — |
| 2011-10-17 | $11.66 | $11.66 | 256,700 | — | — |
| 2011-10-14 | $12.19 | $12.19 | 145,300 | — | — |
| 2011-10-13 | $12.12 | $12.12 | 112,400 | — | — |
| 2011-10-12 | $11.85 | $11.85 | 151,800 | — | — |
| 2011-10-11 | $11.72 | $11.72 | 208,900 | — | — |
| 2011-10-10 | $11.45 | $11.45 | 224,900 | — | — |
| 2011-10-07 | $11.03 | $11.03 | 239,100 | — | — |
| 2011-10-06 | $11.32 | $11.32 | 293,600 | — | — |
| 2011-10-05 | $11.29 | $11.29 | 626,000 | — | — |
| 2011-10-04 | $10.65 | $10.65 | 525,500 | — | — |
| 2011-10-03 | $10.04 | $10.04 | 370,900 | — | — |
| 2011-09-30 | $10.35 | $10.35 | 301,500 | — | — |
| 2011-09-29 | $10.70 | $10.70 | 564,200 | — | — |
| 2011-09-28 | $10.87 | $10.87 | 369,600 | — | — |
| 2011-09-27 | $11.59 | $11.59 | 422,200 | — | — |
| 2011-09-26 | $11.35 | $11.35 | 315,900 | — | — |
| 2011-09-23 | $10.88 | $10.88 | 485,900 | — | — |
| 2011-09-22 | $10.63 | $10.63 | 420,600 | — | — |
| 2011-09-21 | $10.50 | $10.50 | 252,100 | — | — |
| 2011-09-20 | $10.55 | $10.55 | 246,800 | — | — |
| 2011-09-19 | $10.76 | $10.76 | 276,500 | — | — |
| 2011-09-16 | $10.98 | $10.98 | 280,700 | — | — |
| 2011-09-15 | $11.11 | $11.11 | 577,400 | — | — |
| 2011-09-14 | $11.57 | $11.57 | 202,600 | — | — |
| 2011-09-13 | $10.94 | $10.94 | 238,700 | — | — |
| 2011-09-12 | $10.87 | $10.87 | 177,600 | — | — |
| 2011-09-09 | $10.75 | $10.75 | 278,500 | — | — |
| 2011-09-08 | $10.98 | $10.98 | 160,900 | — | — |
| 2011-09-07 | $11.20 | $11.20 | 184,300 | — | — |
| 2011-09-06 | $10.80 | $10.80 | 291,500 | — | — |
| 2011-09-02 | $10.93 | $10.93 | 229,300 | — | — |
| 2011-09-01 | $11.28 | $11.28 | 228,000 | — | — |
| 2011-08-31 | $12.06 | $12.06 | 319,300 | — | — |
| 2011-08-30 | $12.36 | $12.36 | 686,200 | — | — |
| 2011-08-29 | $10.98 | $10.98 | 377,500 | — | — |
| 2011-08-26 | $10.52 | $10.52 | 786,500 | — | — |
| 2011-08-25 | $10.30 | $10.30 | 648,000 | — | — |
| 2011-08-24 | $11.10 | $11.10 | 185,600 | — | — |
| 2011-08-23 | $11.17 | $11.17 | 642,400 | — | — |
| 2011-08-22 | $11.36 | $11.36 | 398,800 | — | — |
| 2011-08-19 | $11.36 | $11.36 | 590,300 | — | — |
| 2011-08-18 | $11.61 | $11.61 | 430,700 | — | — |
| 2011-08-17 | $12.27 | $12.27 | 234,100 | — | — |
| 2011-08-16 | $12.67 | $12.67 | 240,800 | — | — |
| 2011-08-15 | $12.90 | $12.90 | 352,200 | — | — |
| 2011-08-12 | $13.22 | $13.22 | 480,500 | — | — |
| 2011-08-11 | $13.05 | $13.05 | 1,574,700 | — | — |
| 2011-08-10 | $11.02 | $11.02 | 511,300 | — | — |
| 2011-08-09 | $11.15 | $11.15 | 1,008,500 | — | — |
| 2011-08-08 | $10.68 | $10.68 | 694,900 | — | — |
| 2011-08-05 | $11.35 | $11.35 | 553,600 | — | — |
| 2011-08-04 | $11.67 | $11.67 | 378,900 | — | — |
| 2011-08-03 | $12.02 | $12.02 | 299,500 | — | — |
| 2011-08-02 | $11.60 | $11.60 | 230,200 | — | — |
| 2011-08-01 | $12.36 | $12.36 | 254,300 | — | — |
| 2011-07-29 | $12.49 | $12.49 | 170,400 | — | — |
| 2011-07-28 | $12.52 | $12.52 | 652,600 | — | — |
| 2011-07-27 | $12.60 | $12.60 | 182,800 | — | — |
| 2011-07-26 | $12.68 | $12.68 | 116,600 | — | — |
| 2011-07-25 | $12.74 | $12.74 | 122,400 | — | — |
| 2011-07-22 | $12.66 | $12.66 | 185,700 | — | — |
| 2011-07-21 | $12.90 | $12.90 | 125,500 | — | — |
| 2011-07-20 | $12.68 | $12.68 | 284,900 | — | — |
| 2011-07-19 | $12.92 | $12.92 | 240,000 | — | — |
| 2011-07-18 | $12.09 | $12.09 | 172,600 | — | — |
| 2011-07-15 | $12.66 | $12.66 | 151,700 | — | — |
| 2011-07-14 | $12.44 | $12.44 | 173,300 | — | — |
| 2011-07-13 | $13.13 | $13.13 | 260,200 | — | — |
| 2011-07-12 | $13.00 | $13.00 | 346,700 | — | — |
| 2011-07-11 | $12.95 | $12.95 | 419,200 | — | — |
| 2011-07-08 | $13.12 | $13.12 | 580,900 | — | — |
| 2011-07-07 | $13.61 | $13.61 | 708,400 | — | — |
| 2011-07-06 | $13.00 | $13.00 | 309,300 | — | — |
| 2011-07-05 | $12.94 | $12.94 | 534,600 | — | — |
| 2011-07-01 | $13.16 | $13.16 | 341,000 | — | — |
| 2011-06-30 | $12.98 | $12.98 | 600,900 | — | — |
| 2011-06-29 | $12.75 | $12.75 | 512,700 | — | — |
| 2011-06-28 | $12.07 | $12.07 | 389,300 | — | — |
| 2011-06-27 | $12.30 | $12.30 | 520,500 | — | — |
| 2011-06-24 | $12.46 | $12.46 | 3,557,800 | — | — |
| 2011-06-23 | $12.12 | $12.12 | 655,700 | — | — |
| 2011-06-22 | $12.18 | $12.18 | 418,400 | — | — |
| 2011-06-21 | $12.03 | $12.03 | 406,300 | — | — |
| 2011-06-20 | $11.27 | $11.27 | 297,900 | — | — |
| 2011-06-17 | $11.60 | $11.60 | 387,600 | — | — |
| 2011-06-16 | $11.61 | $11.61 | 426,400 | — | — |
| 2011-06-15 | $11.40 | $11.40 | 547,600 | — | — |
| 2011-06-14 | $11.42 | $11.42 | 330,100 | — | — |
| 2011-06-13 | $10.97 | $10.97 | 566,200 | — | — |
| 2011-06-10 | $11.15 | $11.15 | 1,519,200 | — | — |
| 2011-06-09 | $10.88 | $10.88 | 1,088,700 | — | — |
| 2011-06-08 | $11.16 | $11.16 | 4,377,300 | — | — |
| 2011-06-07 | $14.67 | $14.67 | 383,400 | — | — |
| 2011-06-06 | $14.55 | $14.55 | 366,100 | — | — |
| 2011-06-03 | $14.97 | $14.97 | 360,500 | — | — |
| 2011-06-02 | $15.32 | $15.32 | 528,600 | — | — |
| 2011-06-01 | $15.20 | $15.20 | 366,100 | — | — |
| 2011-05-31 | $15.46 | $15.46 | 283,100 | — | — |
| 2011-05-27 | $15.51 | $15.51 | 441,100 | — | — |
| 2011-05-26 | $15.26 | $15.26 | 221,500 | — | — |
| 2011-05-25 | $15.00 | $15.00 | 651,300 | — | — |
| 2011-05-24 | $14.65 | $14.65 | 374,000 | — | — |
| 2011-05-23 | $14.36 | $14.36 | 505,200 | — | — |
| 2011-05-20 | $14.89 | $14.89 | 503,900 | — | — |
| 2011-05-19 | $15.30 | $15.30 | 376,800 | — | — |
| 2011-05-18 | $15.47 | $15.47 | 328,200 | — | — |
| 2011-05-17 | $15.61 | $15.61 | 614,700 | — | — |
| 2011-05-16 | $16.00 | $16.00 | 422,600 | — | — |
| 2011-05-13 | $16.22 | $16.22 | 531,300 | — | — |
| 2011-05-12 | $16.59 | $16.59 | 289,300 | — | — |
| 2011-05-11 | $17.20 | $17.20 | 358,600 | — | — |
| 2011-05-10 | $17.77 | $17.77 | 347,500 | — | — |
| 2011-05-09 | $17.66 | $17.66 | 668,700 | — | — |
| 2011-05-06 | $18.82 | $18.82 | 330,400 | — | — |
| 2011-05-05 | $19.61 | $19.61 | 1,339,600 | — | — |
| 2011-05-04 | $17.83 | $17.83 | 426,300 | — | — |
| 2011-05-03 | $18.75 | $18.75 | 427,200 | — | — |
| 2011-05-02 | $18.66 | $18.66 | 338,900 | — | — |
| 2011-04-29 | $18.08 | $18.08 | 97,000 | — | — |
| 2011-04-28 | $18.07 | $18.07 | 101,900 | — | — |
| 2011-04-27 | $18.00 | $18.00 | 411,500 | — | — |
| 2011-04-26 | $17.81 | $17.81 | 335,100 | — | — |
| 2011-04-25 | $18.37 | $18.37 | 184,200 | — | — |
| 2011-04-21 | $18.35 | $18.35 | 143,600 | — | — |
| 2011-04-20 | $18.45 | $18.45 | 269,100 | — | — |
| 2011-04-19 | $18.47 | $18.47 | 329,700 | — | — |
| 2011-04-18 | $18.76 | $18.76 | 624,800 | — | — |
| 2011-04-15 | $19.69 | $19.69 | 216,100 | — | — |
| 2011-04-14 | $19.58 | $19.58 | 301,000 | — | — |
| 2011-04-13 | $20.53 | $20.53 | 401,500 | — | — |
| 2011-04-12 | $19.52 | $19.52 | 394,700 | — | — |
| 2011-04-11 | $19.93 | $19.93 | 217,000 | — | — |
| 2011-04-08 | $20.28 | $20.28 | 400,400 | — | — |
| 2011-04-07 | $20.45 | $20.45 | 230,500 | — | — |
| 2011-04-06 | $20.95 | $20.95 | 265,100 | — | — |
| 2011-04-05 | $21.61 | $21.61 | 217,600 | — | — |
| 2011-04-04 | $21.67 | $21.67 | 174,800 | — | — |
| 2011-04-01 | $22.22 | $22.22 | 97,500 | — | — |
| 2011-03-31 | $22.73 | $22.73 | 239,600 | — | — |
| 2011-03-30 | $22.41 | $22.41 | 225,800 | — | — |
| 2011-03-29 | $21.61 | $21.61 | 162,000 | — | — |
| 2011-03-28 | $22.62 | $22.62 | 70,300 | — | — |
| 2011-03-25 | $22.55 | $22.55 | 110,200 | — | — |
| 2011-03-24 | $22.71 | $22.71 | 294,000 | — | — |
| 2011-03-23 | $22.61 | $22.61 | 752,000 | — | — |
| 2011-03-22 | $23.09 | $23.09 | 136,600 | — | — |
| 2011-03-21 | $23.46 | $23.46 | 151,500 | — | — |
| 2011-03-18 | $22.94 | $22.94 | 167,900 | — | — |
| 2011-03-17 | $22.15 | $22.15 | 177,400 | — | — |
| 2011-03-16 | $22.56 | $22.56 | 228,600 | — | — |
| 2011-03-15 | $23.24 | $23.24 | 180,900 | — | — |
| 2011-03-14 | $23.23 | $23.23 | 122,300 | — | — |
| 2011-03-11 | $23.34 | $23.34 | 151,000 | — | — |
| 2011-03-10 | $23.37 | $23.37 | 155,700 | — | — |
| 2011-03-09 | $23.83 | $23.83 | 141,500 | — | — |
| 2011-03-08 | $23.67 | $23.67 | 183,100 | — | — |
| 2011-03-07 | $23.48 | $23.48 | 407,100 | — | — |
| 2011-03-04 | $23.64 | $23.64 | 224,000 | — | — |
| 2011-03-03 | $22.95 | $22.95 | 170,500 | — | — |
| 2011-03-02 | $22.36 | $22.36 | 184,800 | — | — |
| 2011-03-01 | $21.69 | $21.69 | 253,500 | — | — |
| 2011-02-28 | $21.79 | $21.79 | 641,500 | — | — |
| 2011-02-25 | $22.57 | $22.57 | 371,500 | — | — |
| 2011-02-24 | $21.82 | $21.82 | 228,600 | — | — |
| 2011-02-23 | $22.22 | $22.22 | 211,900 | — | — |
| 2011-02-22 | $22.78 | $22.78 | 290,100 | — | — |
| 2011-02-18 | $23.54 | $23.54 | 146,700 | — | — |
| 2011-02-17 | $23.54 | $23.54 | 150,500 | — | — |
| 2011-02-16 | $23.85 | $23.85 | 90,600 | — | — |
| 2011-02-15 | $23.84 | $23.84 | 433,400 | — | — |
| 2011-02-14 | $24.12 | $24.12 | 794,600 | — | — |
| 2011-02-11 | $23.25 | $23.25 | 80,700 | — | — |
| 2011-02-10 | $23.25 | $23.25 | 117,400 | — | — |
| 2011-02-09 | $23.07 | $23.07 | 117,900 | — | — |
| 2011-02-08 | $23.30 | $23.30 | 142,800 | — | — |
| 2011-02-07 | $23.55 | $23.55 | 281,500 | — | — |
| 2011-02-04 | $23.39 | $23.39 | 450,000 | — | — |
| 2011-02-03 | $23.34 | $23.34 | 592,700 | — | — |
| 2011-02-02 | $23.13 | $23.13 | 679,000 | — | — |
| 2011-02-01 | $22.82 | $22.82 | 296,100 | — | — |
| 2011-01-31 | $22.51 | $22.51 | 460,600 | — | — |
| 2011-01-28 | $22.43 | $22.43 | 477,600 | — | — |
| 2011-01-27 | $22.51 | $22.51 | 141,400 | — | — |
| 2011-01-26 | $22.50 | $22.50 | 194,400 | — | — |
| 2011-01-25 | $22.23 | $22.23 | 230,200 | — | — |
| 2011-01-24 | $22.53 | $22.53 | 236,700 | — | — |
| 2011-01-21 | $22.32 | $22.32 | 210,200 | — | — |
| 2011-01-20 | $21.97 | $21.97 | 444,000 | — | — |
| 2011-01-19 | $22.30 | $22.30 | 338,400 | — | — |
| 2011-01-18 | $22.70 | $22.70 | 487,700 | — | — |
| 2011-01-14 | $22.73 | $22.73 | 396,400 | — | — |
| 2011-01-13 | $23.03 | $23.03 | 779,900 | — | — |
| 2011-01-12 | $23.03 | $23.03 | 501,000 | — | — |
| 2011-01-11 | $22.22 | $22.22 | 289,300 | — | — |
| 2011-01-10 | $21.89 | $21.89 | 265,400 | — | — |
| 2011-01-07 | $22.10 | $22.10 | 1,201,700 | — | — |
| 2011-01-06 | $21.96 | $21.96 | 840,400 | — | — |
| 2011-01-05 | $20.42 | $20.42 | 154,700 | — | — |
| 2011-01-04 | $19.50 | $19.50 | 131,500 | — | — |
| 2011-01-03 | $19.26 | $19.26 | 294,800 | — | — |