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
- 2000-12-15 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 | $10.59 | $11.25 | 187,400 | — | — |
| 2011-12-29 | $10.41 | $11.06 | 167,000 | — | — |
| 2011-12-28 | $10.08 | $10.71 | 151,100 | — | — |
| 2011-12-27 | $10.40 | $11.05 | 158,200 | — | — |
| 2011-12-23 | $10.29 | $10.93 | 177,100 | — | — |
| 2011-12-22 | $10.40 | $11.05 | 242,900 | — | — |
| 2011-12-21 | $10.25 | $10.89 | 304,200 | — | — |
| 2011-12-20 | $10.31 | $10.95 | 451,900 | — | — |
| 2011-12-19 | $10.19 | $10.83 | 331,300 | — | — |
| 2011-12-16 | $10.24 | $10.88 | 446,400 | — | — |
| 2011-12-15 | $9.98 | $10.60 | 174,300 | — | — |
| 2011-12-14 | $9.82 | $10.43 | 173,300 | — | — |
| 2011-12-13 | $10.26 | $10.90 | 125,400 | — | — |
| 2011-12-12 | $10.56 | $11.22 | 149,800 | — | — |
| 2011-12-09 | $10.74 | $11.41 | 150,800 | — | — |
| 2011-12-08 | $10.28 | $10.92 | 135,400 | — | — |
| 2011-12-07 | $10.92 | $11.60 | 112,400 | — | — |
| 2011-12-06 | $10.93 | $11.61 | 122,300 | — | — |
| 2011-12-05 | $10.88 | $11.56 | 168,200 | — | — |
| 2011-12-02 | $10.66 | $11.33 | 94,700 | — | — |
| 2011-12-01 | $10.59 | $11.25 | 170,200 | — | — |
| 2011-11-30 | $10.70 | $11.37 | 361,600 | — | — |
| 2011-11-29 | $9.43 | $10.02 | 85,200 | — | — |
| 2011-11-28 | $9.39 | $9.98 | 206,100 | — | — |
| 2011-11-25 | $9.03 | $9.59 | 67,900 | — | — |
| 2011-11-23 | $9.27 | $9.85 | 120,600 | — | — |
| 2011-11-22 | $9.76 | $10.37 | 106,300 | — | — |
| 2011-11-21 | $10.02 | $10.65 | 109,400 | — | — |
| 2011-11-18 | $10.41 | $11.01 | 132,000 | — | — |
| 2011-11-17 | $10.54 | $11.14 | 193,300 | — | — |
| 2011-11-16 | $10.86 | $11.48 | 148,100 | — | — |
| 2011-11-15 | $11.40 | $12.05 | 128,600 | — | — |
| 2011-11-14 | $11.24 | $11.88 | 128,700 | — | — |
| 2011-11-11 | $11.48 | $12.14 | 213,500 | — | — |
| 2011-11-10 | $11.16 | $11.80 | 179,200 | — | — |
| 2011-11-09 | $10.93 | $11.56 | 201,000 | — | — |
| 2011-11-08 | $11.62 | $12.29 | 277,200 | — | — |
| 2011-11-07 | $11.64 | $12.31 | 169,800 | — | — |
| 2011-11-04 | $11.54 | $12.20 | 162,800 | — | — |
| 2011-11-03 | $11.54 | $12.20 | 265,800 | — | — |
| 2011-11-02 | $11.13 | $11.77 | 271,000 | — | — |
| 2011-11-01 | $10.73 | $11.34 | 283,300 | — | — |
| 2011-10-31 | $11.09 | $11.73 | 202,600 | — | — |
| 2011-10-28 | $11.53 | $12.19 | 297,800 | — | — |
| 2011-10-27 | $11.64 | $12.31 | 462,700 | — | — |
| 2011-10-26 | $10.97 | $11.60 | 350,200 | — | — |
| 2011-10-25 | $10.88 | $11.50 | 228,600 | — | — |
| 2011-10-24 | $11.28 | $11.93 | 359,300 | — | — |
| 2011-10-21 | $11.04 | $11.67 | 179,800 | — | — |
| 2011-10-20 | $10.76 | $11.38 | 130,100 | — | — |
| 2011-10-19 | $10.72 | $11.33 | 243,100 | — | — |
| 2011-10-18 | $10.92 | $11.55 | 312,100 | — | — |
| 2011-10-17 | $10.16 | $10.74 | 324,900 | — | — |
| 2011-10-14 | $10.84 | $11.46 | 286,900 | — | — |
| 2011-10-13 | $10.72 | $11.33 | 231,400 | — | — |
| 2011-10-12 | $10.68 | $11.29 | 332,900 | — | — |
| 2011-10-11 | $10.48 | $11.08 | 253,200 | — | — |
| 2011-10-10 | $10.32 | $10.91 | 383,500 | — | — |
| 2011-10-07 | $9.96 | $10.53 | 367,900 | — | — |
| 2011-10-06 | $10.45 | $11.05 | 392,600 | — | — |
| 2011-10-05 | $10.31 | $10.90 | 611,100 | — | — |
| 2011-10-04 | $10.29 | $10.88 | 736,800 | — | — |
| 2011-10-03 | $9.23 | $9.76 | 764,300 | — | — |
| 2011-09-30 | $9.78 | $10.34 | 6,093,900 | — | — |
| 2011-09-29 | $9.94 | $10.51 | 440,900 | — | — |
| 2011-09-28 | $9.65 | $10.20 | 442,600 | — | — |
| 2011-09-27 | $9.99 | $10.56 | 928,900 | — | — |
| 2011-09-26 | $9.20 | $9.73 | 321,800 | — | — |
| 2011-09-23 | $8.97 | $9.48 | 223,800 | — | — |
| 2011-09-22 | $9.00 | $9.52 | 356,600 | — | — |
| 2011-09-21 | $9.27 | $9.80 | 270,000 | — | — |
| 2011-09-20 | $9.45 | $9.99 | 423,600 | — | — |
| 2011-09-19 | $9.52 | $10.07 | 350,200 | — | — |
| 2011-09-16 | $9.59 | $10.14 | 304,000 | — | — |
| 2011-09-15 | $9.55 | $10.10 | 137,800 | — | — |
| 2011-09-14 | $9.37 | $9.91 | 223,300 | — | — |
| 2011-09-13 | $9.06 | $9.58 | 271,700 | — | — |
| 2011-09-12 | $8.81 | $9.31 | 221,900 | — | — |
| 2011-09-09 | $8.40 | $8.88 | 380,300 | — | — |
| 2011-09-08 | $9.20 | $9.73 | 150,200 | — | — |
| 2011-09-07 | $9.55 | $10.10 | 389,400 | — | — |
| 2011-09-06 | $9.33 | $9.86 | 269,000 | — | — |
| 2011-09-02 | $9.45 | $9.99 | 274,500 | — | — |
| 2011-09-01 | $9.98 | $10.55 | 320,100 | — | — |
| 2011-08-31 | $10.46 | $11.06 | 160,200 | — | — |
| 2011-08-30 | $10.43 | $11.03 | 141,400 | — | — |
| 2011-08-29 | $10.42 | $11.02 | 124,600 | — | — |
| 2011-08-26 | $9.82 | $10.38 | 168,600 | — | — |
| 2011-08-25 | $9.78 | $10.34 | 153,400 | — | — |
| 2011-08-24 | $10.24 | $10.83 | 137,800 | — | — |
| 2011-08-23 | $10.18 | $10.76 | 237,600 | — | — |
| 2011-08-22 | $9.64 | $10.14 | 230,100 | — | — |
| 2011-08-19 | $9.80 | $10.31 | 302,000 | — | — |
| 2011-08-18 | $9.91 | $10.42 | 460,600 | — | — |
| 2011-08-17 | $10.63 | $11.18 | 178,600 | — | — |
| 2011-08-16 | $10.73 | $11.29 | 536,000 | — | — |
| 2011-08-15 | $10.46 | $11.00 | 311,200 | — | — |
| 2011-08-12 | $10.01 | $10.53 | 691,500 | — | — |
| 2011-08-11 | $9.93 | $10.44 | 776,800 | — | — |
| 2011-08-10 | $10.44 | $10.98 | 422,600 | — | — |
| 2011-08-09 | $11.01 | $11.58 | 685,700 | — | — |
| 2011-08-08 | $10.71 | $11.27 | 469,000 | — | — |
| 2011-08-05 | $11.57 | $12.17 | 360,600 | — | — |
| 2011-08-04 | $11.87 | $12.49 | 274,700 | — | — |
| 2011-08-03 | $12.24 | $12.87 | 300,400 | — | — |
| 2011-08-02 | $12.05 | $12.67 | 246,700 | — | — |
| 2011-08-01 | $12.58 | $13.23 | 321,300 | — | — |
| 2011-07-29 | $13.02 | $13.69 | 242,500 | — | — |
| 2011-07-28 | $13.27 | $13.96 | 321,200 | — | — |
| 2011-07-27 | $13.40 | $14.09 | 520,400 | — | — |
| 2011-07-26 | $13.29 | $13.98 | 310,500 | — | — |
| 2011-07-25 | $13.20 | $13.88 | 209,900 | — | — |
| 2011-07-22 | $13.36 | $14.05 | 223,100 | — | — |
| 2011-07-21 | $13.16 | $13.84 | 536,100 | — | — |
| 2011-07-20 | $12.65 | $13.31 | 174,400 | — | — |
| 2011-07-19 | $12.65 | $13.31 | 276,200 | — | — |
| 2011-07-18 | $12.22 | $12.85 | 818,800 | — | — |
| 2011-07-15 | $12.51 | $13.16 | 720,000 | — | — |
| 2011-07-14 | $12.18 | $12.81 | 403,900 | — | — |
| 2011-07-13 | $12.56 | $13.21 | 403,100 | — | — |
| 2011-07-12 | $12.34 | $12.98 | 311,500 | — | — |
| 2011-07-11 | $12.48 | $13.13 | 446,400 | — | — |
| 2011-07-08 | $12.57 | $13.22 | 164,800 | — | — |
| 2011-07-07 | $12.69 | $13.35 | 208,300 | — | — |
| 2011-07-06 | $12.55 | $13.20 | 244,200 | — | — |
| 2011-07-05 | $12.35 | $12.99 | 277,500 | — | — |
| 2011-07-01 | $12.54 | $13.19 | 248,900 | — | — |
| 2011-06-30 | $12.04 | $12.66 | 305,800 | — | — |
| 2011-06-29 | $12.16 | $12.79 | 175,900 | — | — |
| 2011-06-28 | $12.43 | $13.07 | 158,900 | — | — |
| 2011-06-27 | $12.29 | $12.93 | 146,000 | — | — |
| 2011-06-24 | $12.15 | $12.78 | 1,678,500 | — | — |
| 2011-06-23 | $12.05 | $12.67 | 185,400 | — | — |
| 2011-06-22 | $11.96 | $12.58 | 680,900 | — | — |
| 2011-06-21 | $12.05 | $12.67 | 252,300 | — | — |
| 2011-06-20 | $11.71 | $12.32 | 258,100 | — | — |
| 2011-06-17 | $11.39 | $11.98 | 481,600 | — | — |
| 2011-06-16 | $11.91 | $12.53 | 207,700 | — | — |
| 2011-06-15 | $11.51 | $12.11 | 880,600 | — | — |
| 2011-06-14 | $11.80 | $12.41 | 383,200 | — | — |
| 2011-06-13 | $11.82 | $12.43 | 175,300 | — | — |
| 2011-06-10 | $12.20 | $12.83 | 305,600 | — | — |
| 2011-06-09 | $12.45 | $13.10 | 93,300 | — | — |
| 2011-06-08 | $12.47 | $13.12 | 165,600 | — | — |
| 2011-06-07 | $12.84 | $13.51 | 170,700 | — | — |
| 2011-06-06 | $13.06 | $13.74 | 137,300 | — | — |
| 2011-06-03 | $13.23 | $13.92 | 173,000 | — | — |
| 2011-06-02 | $13.54 | $14.24 | 102,500 | — | — |
| 2011-06-01 | $13.46 | $14.16 | 171,000 | — | — |
| 2011-05-31 | $14.11 | $14.84 | 225,200 | — | — |
| 2011-05-27 | $13.77 | $14.48 | 60,900 | — | — |
| 2011-05-26 | $13.70 | $14.41 | 141,100 | — | — |
| 2011-05-25 | $13.65 | $14.36 | 227,000 | — | — |
| 2011-05-24 | $13.65 | $14.32 | 378,800 | — | — |
| 2011-05-23 | $14.05 | $14.73 | 472,200 | — | — |
| 2011-05-20 | $13.79 | $14.46 | 467,200 | — | — |
| 2011-05-19 | $14.17 | $14.86 | 124,200 | — | — |
| 2011-05-18 | $14.09 | $14.78 | 178,000 | — | — |
| 2011-05-17 | $13.98 | $14.66 | 173,000 | — | — |
| 2011-05-16 | $13.89 | $14.57 | 176,800 | — | — |
| 2011-05-13 | $14.28 | $14.98 | 146,000 | — | — |
| 2011-05-12 | $14.66 | $15.37 | 240,100 | — | — |
| 2011-05-11 | $14.47 | $15.18 | 299,300 | — | — |
| 2011-05-10 | $14.87 | $15.59 | 152,300 | — | — |
| 2011-05-09 | $14.58 | $15.29 | 164,000 | — | — |
| 2011-05-06 | $14.49 | $15.20 | 361,100 | — | — |
| 2011-05-05 | $14.58 | $15.29 | 269,500 | — | — |
| 2011-05-04 | $14.56 | $15.27 | 177,700 | — | — |
| 2011-05-03 | $14.76 | $15.48 | 262,000 | — | — |
| 2011-05-02 | $14.61 | $15.32 | 121,000 | — | — |
| 2011-04-29 | $14.79 | $15.51 | 116,000 | — | — |
| 2011-04-28 | $14.91 | $15.64 | 223,000 | — | — |
| 2011-04-27 | $14.89 | $15.62 | 106,000 | — | — |
| 2011-04-26 | $15.05 | $15.78 | 245,600 | — | — |
| 2011-04-25 | $14.90 | $15.63 | 278,300 | — | — |
| 2011-04-21 | $14.95 | $15.68 | 126,000 | — | — |
| 2011-04-20 | $14.94 | $15.67 | 131,200 | — | — |
| 2011-04-19 | $14.66 | $15.37 | 247,500 | — | — |
| 2011-04-18 | $15.03 | $15.76 | 270,500 | — | — |
| 2011-04-15 | $15.13 | $15.87 | 226,700 | — | — |
| 2011-04-14 | $15.01 | $15.74 | 137,100 | — | — |
| 2011-04-13 | $15.17 | $15.91 | 283,300 | — | — |
| 2011-04-12 | $15.00 | $15.73 | 200,900 | — | — |
| 2011-04-11 | $15.09 | $15.83 | 398,000 | — | — |
| 2011-04-08 | $15.40 | $16.15 | 398,600 | — | — |
| 2011-04-07 | $15.57 | $16.33 | 515,800 | — | — |
| 2011-04-06 | $15.69 | $16.45 | 746,800 | — | — |
| 2011-04-05 | $15.50 | $16.26 | 915,100 | — | — |
| 2011-04-04 | $14.99 | $15.72 | 895,700 | — | — |
| 2011-04-01 | $15.01 | $15.74 | 3,872,400 | — | — |
| 2011-03-31 | $19.39 | $20.34 | 219,300 | — | — |
| 2011-03-30 | $19.13 | $20.06 | 212,000 | — | — |
| 2011-03-29 | $18.96 | $19.88 | 181,400 | — | — |
| 2011-03-28 | $18.42 | $19.32 | 105,400 | — | — |
| 2011-03-25 | $18.79 | $19.71 | 265,500 | — | — |
| 2011-03-24 | $18.48 | $19.38 | 287,400 | — | — |
| 2011-03-23 | $18.48 | $19.38 | 603,100 | — | — |
| 2011-03-22 | $18.35 | $19.24 | 383,100 | — | — |
| 2011-03-21 | $19.36 | $20.30 | 362,400 | — | — |
| 2011-03-18 | $18.39 | $19.29 | 590,400 | — | — |
| 2011-03-17 | $18.62 | $19.53 | 199,700 | — | — |
| 2011-03-16 | $18.81 | $19.73 | 265,600 | — | — |
| 2011-03-15 | $18.92 | $19.84 | 129,900 | — | — |
| 2011-03-14 | $19.24 | $20.18 | 140,000 | — | — |
| 2011-03-11 | $19.64 | $20.60 | 216,100 | — | — |
| 2011-03-10 | $19.26 | $20.20 | 210,000 | — | — |
| 2011-03-09 | $19.93 | $20.90 | 127,400 | — | — |
| 2011-03-08 | $20.01 | $20.99 | 192,300 | — | — |
| 2011-03-07 | $19.26 | $20.20 | 300,300 | — | — |
| 2011-03-04 | $19.90 | $20.87 | 239,100 | — | — |
| 2011-03-03 | $20.03 | $21.01 | 273,900 | — | — |
| 2011-03-02 | $19.16 | $20.09 | 177,000 | — | — |
| 2011-03-01 | $18.84 | $19.76 | 220,400 | — | — |
| 2011-02-28 | $19.29 | $20.23 | 443,700 | — | — |
| 2011-02-25 | $18.32 | $19.21 | 96,800 | — | — |
| 2011-02-24 | $18.15 | $19.03 | 191,800 | — | — |
| 2011-02-23 | $18.11 | $18.99 | 152,100 | — | — |
| 2011-02-22 | $19.09 | $20.02 | 165,100 | — | — |
| 2011-02-18 | $19.73 | $20.69 | 129,600 | — | — |
| 2011-02-17 | $19.66 | $20.62 | 107,600 | — | — |
| 2011-02-16 | $19.88 | $20.85 | 106,000 | — | — |
| 2011-02-15 | $20.05 | $20.99 | 167,900 | — | — |
| 2011-02-14 | $19.92 | $20.85 | 135,800 | — | — |
| 2011-02-11 | $20.08 | $21.02 | 170,800 | — | — |
| 2011-02-10 | $19.93 | $20.86 | 221,500 | — | — |
| 2011-02-09 | $20.46 | $21.41 | 323,200 | — | — |
| 2011-02-08 | $20.31 | $21.26 | 148,400 | — | — |
| 2011-02-07 | $20.08 | $21.02 | 214,300 | — | — |
| 2011-02-04 | $20.11 | $21.05 | 226,200 | — | — |
| 2011-02-03 | $20.28 | $21.23 | 195,400 | — | — |
| 2011-02-02 | $20.34 | $21.29 | 268,200 | — | — |
| 2011-02-01 | $20.20 | $21.14 | 211,400 | — | — |
| 2011-01-31 | $20.04 | $20.97 | 213,000 | — | — |
| 2011-01-28 | $19.86 | $20.79 | 303,900 | — | — |
| 2011-01-27 | $20.30 | $21.25 | 385,700 | — | — |
| 2011-01-26 | $20.87 | $21.84 | 315,400 | — | — |
| 2011-01-25 | $20.54 | $21.50 | 300,200 | — | — |
| 2011-01-24 | $20.72 | $21.69 | 212,800 | — | — |
| 2011-01-21 | $20.64 | $21.60 | 257,200 | — | — |
| 2011-01-20 | $20.80 | $21.77 | 173,200 | — | — |
| 2011-01-19 | $20.82 | $21.79 | 286,100 | — | — |
| 2011-01-18 | $21.43 | $22.43 | 260,800 | — | — |
| 2011-01-14 | $21.02 | $22.00 | 399,100 | — | — |
| 2011-01-13 | $21.44 | $22.44 | 303,300 | — | — |
| 2011-01-12 | $21.33 | $22.33 | 179,800 | — | — |
| 2011-01-11 | $21.09 | $22.07 | 205,000 | — | — |
| 2011-01-10 | $21.26 | $22.25 | 397,800 | — | — |
| 2011-01-07 | $21.21 | $22.20 | 630,700 | — | — |
| 2011-01-06 | $21.40 | $22.40 | 2,013,400 | — | — |
| 2011-01-05 | $18.95 | $19.83 | 469,100 | — | — |
| 2011-01-04 | $18.54 | $19.40 | 385,600 | — | — |
| 2011-01-03 | $18.54 | $19.40 | 260,300 | — | — |