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
- 1995-06-07 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 | $11.33 | $16.84 | 300,500 | — | — |
| 2011-12-29 | $11.36 | $16.88 | 330,900 | — | — |
| 2011-12-28 | $11.16 | $16.58 | 256,300 | — | — |
| 2011-12-27 | $11.42 | $16.97 | 242,400 | — | — |
| 2011-12-23 | $11.50 | $17.09 | 189,900 | — | — |
| 2011-12-22 | $11.42 | $16.97 | 302,800 | — | — |
| 2011-12-21 | $11.39 | $16.93 | 322,700 | — | — |
| 2011-12-20 | $11.06 | $16.44 | 540,800 | — | — |
| 2011-12-19 | $10.52 | $15.63 | 387,300 | — | — |
| 2011-12-16 | $10.60 | $15.75 | 546,900 | — | — |
| 2011-12-15 | $10.55 | $15.68 | 655,900 | — | — |
| 2011-12-14 | $10.34 | $15.37 | 314,800 | — | — |
| 2011-12-13 | $10.57 | $15.71 | 676,200 | — | — |
| 2011-12-12 | $11.16 | $16.58 | 317,400 | — | — |
| 2011-12-09 | $11.07 | $16.45 | 503,100 | — | — |
| 2011-12-08 | $10.56 | $15.69 | 594,500 | — | — |
| 2011-12-07 | $11.01 | $16.36 | 419,900 | — | — |
| 2011-12-06 | $10.98 | $16.32 | 421,100 | — | — |
| 2011-12-05 | $10.67 | $15.86 | 454,400 | — | — |
| 2011-12-02 | $10.32 | $15.34 | 449,900 | — | — |
| 2011-12-01 | $10.36 | $15.40 | 475,300 | — | — |
| 2011-11-30 | $10.34 | $15.37 | 737,300 | — | — |
| 2011-11-29 | $9.72 | $14.44 | 1,106,400 | — | — |
| 2011-11-28 | $9.43 | $13.84 | 654,400 | — | — |
| 2011-11-25 | $8.94 | $13.12 | 176,500 | — | — |
| 2011-11-23 | $8.89 | $13.04 | 343,800 | — | — |
| 2011-11-22 | $9.13 | $13.39 | 236,400 | — | — |
| 2011-11-21 | $9.21 | $13.51 | 193,500 | — | — |
| 2011-11-18 | $9.57 | $14.04 | 210,500 | — | — |
| 2011-11-17 | $9.68 | $14.20 | 547,300 | — | — |
| 2011-11-16 | $9.57 | $14.04 | 357,900 | — | — |
| 2011-11-15 | $9.72 | $14.26 | 286,200 | — | — |
| 2011-11-14 | $9.59 | $14.07 | 245,600 | — | — |
| 2011-11-11 | $9.70 | $14.23 | 324,300 | — | — |
| 2011-11-10 | $9.61 | $14.10 | 390,600 | — | — |
| 2011-11-09 | $9.29 | $13.63 | 419,200 | — | — |
| 2011-11-08 | $9.80 | $14.38 | 469,500 | — | — |
| 2011-11-07 | $9.99 | $14.66 | 425,800 | — | — |
| 2011-11-04 | $9.97 | $14.63 | 413,600 | — | — |
| 2011-11-03 | $10.03 | $14.72 | 887,100 | — | — |
| 2011-11-02 | $10.65 | $15.63 | 1,566,700 | — | — |
| 2011-11-01 | $8.93 | $13.10 | 668,500 | — | — |
| 2011-10-31 | $9.58 | $14.06 | 321,200 | — | — |
| 2011-10-28 | $9.82 | $14.41 | 468,900 | — | — |
| 2011-10-27 | $9.64 | $14.14 | 661,600 | — | — |
| 2011-10-26 | $9.56 | $14.03 | 580,900 | — | — |
| 2011-10-25 | $9.17 | $13.45 | 289,600 | — | — |
| 2011-10-24 | $9.52 | $13.97 | 501,200 | — | — |
| 2011-10-21 | $9.10 | $13.35 | 623,400 | — | — |
| 2011-10-20 | $8.95 | $13.13 | 466,800 | — | — |
| 2011-10-19 | $8.74 | $12.82 | 384,400 | — | — |
| 2011-10-18 | $8.89 | $13.04 | 460,400 | — | — |
| 2011-10-17 | $8.53 | $12.51 | 444,000 | — | — |
| 2011-10-14 | $8.97 | $13.16 | 532,000 | — | — |
| 2011-10-13 | $8.94 | $13.12 | 473,600 | — | — |
| 2011-10-12 | $9.00 | $13.20 | 366,700 | — | — |
| 2011-10-11 | $8.59 | $12.60 | 389,500 | — | — |
| 2011-10-10 | $8.67 | $12.72 | 374,300 | — | — |
| 2011-10-07 | $7.88 | $11.56 | 347,200 | — | — |
| 2011-10-06 | $8.04 | $11.80 | 352,400 | — | — |
| 2011-10-05 | $7.93 | $11.63 | 516,300 | — | — |
| 2011-10-04 | $7.53 | $11.05 | 531,500 | — | — |
| 2011-10-03 | $6.95 | $10.20 | 664,400 | — | — |
| 2011-09-30 | $7.17 | $10.52 | 382,800 | — | — |
| 2011-09-29 | $7.51 | $11.02 | 403,200 | — | — |
| 2011-09-28 | $7.27 | $10.67 | 332,500 | — | — |
| 2011-09-27 | $7.71 | $11.31 | 400,300 | — | — |
| 2011-09-26 | $7.81 | $11.46 | 410,500 | — | — |
| 2011-09-23 | $7.62 | $11.18 | 406,800 | — | — |
| 2011-09-22 | $7.35 | $10.78 | 594,700 | — | — |
| 2011-09-21 | $7.61 | $11.16 | 410,400 | — | — |
| 2011-09-20 | $7.90 | $11.59 | 356,400 | — | — |
| 2011-09-19 | $8.08 | $11.85 | 672,900 | — | — |
| 2011-09-16 | $8.21 | $12.05 | 440,600 | — | — |
| 2011-09-15 | $8.13 | $11.93 | 486,200 | — | — |
| 2011-09-14 | $8.18 | $12.00 | 754,000 | — | — |
| 2011-09-13 | $7.70 | $11.30 | 835,600 | — | — |
| 2011-09-12 | $7.38 | $10.83 | 889,500 | — | — |
| 2011-09-09 | $7.18 | $10.53 | 1,008,600 | — | — |
| 2011-09-08 | $7.00 | $10.27 | 671,500 | — | — |
| 2011-09-07 | $7.27 | $10.67 | 645,700 | — | — |
| 2011-09-06 | $6.93 | $10.17 | 944,600 | — | — |
| 2011-09-02 | $6.90 | $10.12 | 934,100 | — | — |
| 2011-09-01 | $7.36 | $10.80 | 744,600 | — | — |
| 2011-08-31 | $7.81 | $11.46 | 482,900 | — | — |
| 2011-08-30 | $7.75 | $11.37 | 1,239,800 | — | — |
| 2011-08-29 | $8.20 | $11.85 | 845,900 | — | — |
| 2011-08-26 | $7.62 | $11.02 | 379,800 | — | — |
| 2011-08-25 | $7.37 | $10.65 | 545,900 | — | — |
| 2011-08-24 | $7.53 | $10.89 | 2,673,300 | — | — |
| 2011-08-23 | $7.53 | $10.89 | 675,700 | — | — |
| 2011-08-22 | $7.23 | $10.45 | 350,400 | — | — |
| 2011-08-19 | $7.49 | $10.83 | 773,500 | — | — |
| 2011-08-18 | $7.74 | $11.19 | 1,078,200 | — | — |
| 2011-08-17 | $8.21 | $11.87 | 594,800 | — | — |
| 2011-08-16 | $7.68 | $11.10 | 400,000 | — | — |
| 2011-08-15 | $7.84 | $11.33 | 383,600 | — | — |
| 2011-08-12 | $7.47 | $10.80 | 495,000 | — | — |
| 2011-08-11 | $7.40 | $10.70 | 714,400 | — | — |
| 2011-08-10 | $6.99 | $10.11 | 666,400 | — | — |
| 2011-08-09 | $7.37 | $10.65 | 1,166,800 | — | — |
| 2011-08-08 | $7.20 | $10.41 | 944,000 | — | — |
| 2011-08-05 | $7.98 | $11.54 | 666,300 | — | — |
| 2011-08-04 | $8.36 | $12.09 | 1,093,300 | — | — |
| 2011-08-03 | $9.27 | $13.40 | 1,048,600 | — | — |
| 2011-08-02 | $9.72 | $14.05 | 545,700 | — | — |
| 2011-08-01 | $10.29 | $14.88 | 570,400 | — | — |
| 2011-07-29 | $9.91 | $14.33 | 512,500 | — | — |
| 2011-07-28 | $9.97 | $14.41 | 437,800 | — | — |
| 2011-07-27 | $10.14 | $14.66 | 559,200 | — | — |
| 2011-07-26 | $10.85 | $15.69 | 238,600 | — | — |
| 2011-07-25 | $10.76 | $15.56 | 396,700 | — | — |
| 2011-07-22 | $11.16 | $16.13 | 205,600 | — | — |
| 2011-07-21 | $11.06 | $15.99 | 377,900 | — | — |
| 2011-07-20 | $10.66 | $15.41 | 375,000 | — | — |
| 2011-07-19 | $10.28 | $14.86 | 479,900 | — | — |
| 2011-07-18 | $9.76 | $14.11 | 383,300 | — | — |
| 2011-07-15 | $10.08 | $14.57 | 328,500 | — | — |
| 2011-07-14 | $10.14 | $14.66 | 317,500 | — | — |
| 2011-07-13 | $10.29 | $14.88 | 337,400 | — | — |
| 2011-07-12 | $10.27 | $14.85 | 603,300 | — | — |
| 2011-07-11 | $10.38 | $15.01 | 513,000 | — | — |
| 2011-07-08 | $10.78 | $15.58 | 380,000 | — | — |
| 2011-07-07 | $10.80 | $15.61 | 414,400 | — | — |
| 2011-07-06 | $10.60 | $15.32 | 710,600 | — | — |
| 2011-07-05 | $11.14 | $16.10 | 342,400 | — | — |
| 2011-07-01 | $11.02 | $15.93 | 530,200 | — | — |
| 2011-06-30 | $10.98 | $15.87 | 352,800 | — | — |
| 2011-06-29 | $11.00 | $15.90 | 714,500 | — | — |
| 2011-06-28 | $10.99 | $15.89 | 774,700 | — | — |
| 2011-06-27 | $10.72 | $15.50 | 601,100 | — | — |
| 2011-06-24 | $10.43 | $15.08 | 1,085,600 | — | — |
| 2011-06-23 | $10.35 | $14.96 | 875,700 | — | — |
| 2011-06-22 | $10.25 | $14.82 | 962,300 | — | — |
| 2011-06-21 | $10.55 | $15.25 | 881,800 | — | — |
| 2011-06-20 | $10.01 | $14.47 | 483,400 | — | — |
| 2011-06-17 | $9.84 | $14.23 | 992,600 | — | — |
| 2011-06-16 | $9.80 | $14.17 | 537,900 | — | — |
| 2011-06-15 | $9.83 | $14.21 | 722,000 | — | — |
| 2011-06-14 | $10.03 | $14.50 | 746,500 | — | — |
| 2011-06-13 | $9.54 | $13.79 | 562,300 | — | — |
| 2011-06-10 | $9.25 | $13.37 | 323,200 | — | — |
| 2011-06-09 | $9.64 | $13.94 | 421,600 | — | — |
| 2011-06-08 | $9.39 | $13.57 | 732,600 | — | — |
| 2011-06-07 | $9.30 | $13.44 | 499,700 | — | — |
| 2011-06-06 | $9.24 | $13.36 | 525,800 | — | — |
| 2011-06-03 | $9.52 | $13.76 | 770,000 | — | — |
| 2011-06-02 | $9.52 | $13.76 | 762,500 | — | — |
| 2011-06-01 | $9.44 | $13.65 | 875,400 | — | — |
| 2011-05-31 | $9.62 | $13.91 | 844,200 | — | — |
| 2011-05-27 | $9.47 | $13.69 | 248,400 | — | — |
| 2011-05-26 | $9.49 | $13.55 | 404,400 | — | — |
| 2011-05-25 | $9.37 | $13.37 | 1,095,300 | — | — |
| 2011-05-24 | $9.54 | $13.62 | 512,800 | — | — |
| 2011-05-23 | $9.79 | $13.97 | 684,300 | — | — |
| 2011-05-20 | $10.36 | $14.79 | 320,200 | — | — |
| 2011-05-19 | $10.45 | $14.92 | 452,900 | — | — |
| 2011-05-18 | $10.60 | $15.13 | 626,500 | — | — |
| 2011-05-17 | $10.03 | $14.32 | 485,700 | — | — |
| 2011-05-16 | $9.90 | $14.13 | 573,000 | — | — |
| 2011-05-13 | $10.01 | $14.29 | 571,300 | — | — |
| 2011-05-12 | $10.12 | $14.45 | 546,000 | — | — |
| 2011-05-11 | $10.32 | $14.73 | 428,800 | — | — |
| 2011-05-10 | $10.44 | $14.90 | 434,100 | — | — |
| 2011-05-09 | $10.25 | $14.63 | 620,700 | — | — |
| 2011-05-06 | $10.60 | $15.13 | 284,000 | — | — |
| 2011-05-05 | $10.57 | $15.09 | 547,200 | — | — |
| 2011-05-04 | $10.51 | $15.00 | 487,900 | — | — |
| 2011-05-03 | $11.01 | $15.72 | 522,900 | — | — |
| 2011-05-02 | $11.47 | $16.37 | 784,300 | — | — |
| 2011-04-29 | $11.49 | $16.40 | 174,000 | — | — |
| 2011-04-28 | $11.50 | $16.41 | 260,000 | — | — |
| 2011-04-27 | $11.69 | $16.69 | 492,100 | — | — |
| 2011-04-26 | $11.40 | $16.27 | 445,800 | — | — |
| 2011-04-25 | $11.07 | $15.80 | 321,400 | — | — |
| 2011-04-21 | $11.08 | $15.82 | 383,000 | — | — |
| 2011-04-20 | $11.14 | $15.90 | 334,800 | — | — |
| 2011-04-19 | $10.68 | $15.24 | 267,900 | — | — |
| 2011-04-18 | $10.80 | $15.42 | 348,700 | — | — |
| 2011-04-15 | $11.00 | $15.70 | 420,000 | — | — |
| 2011-04-14 | $11.00 | $15.70 | 422,900 | — | — |
| 2011-04-13 | $11.04 | $15.76 | 811,800 | — | — |
| 2011-04-12 | $10.84 | $15.47 | 603,900 | — | — |
| 2011-04-11 | $11.26 | $16.07 | 615,000 | — | — |
| 2011-04-08 | $11.63 | $16.60 | 661,100 | — | — |
| 2011-04-07 | $11.76 | $16.79 | 478,600 | — | — |
| 2011-04-06 | $12.02 | $17.16 | 274,500 | — | — |
| 2011-04-05 | $12.21 | $17.43 | 393,500 | — | — |
| 2011-04-04 | $12.59 | $17.97 | 406,700 | — | — |
| 2011-04-01 | $12.70 | $18.13 | 515,600 | — | — |
| 2011-03-31 | $12.54 | $17.90 | 528,200 | — | — |
| 2011-03-30 | $12.48 | $17.81 | 309,300 | — | — |
| 2011-03-29 | $12.19 | $17.40 | 195,000 | — | — |
| 2011-03-28 | $12.17 | $17.37 | 257,300 | — | — |
| 2011-03-25 | $12.12 | $17.30 | 477,600 | — | — |
| 2011-03-24 | $12.23 | $17.46 | 1,020,300 | — | — |
| 2011-03-23 | $12.24 | $17.47 | 640,900 | — | — |
| 2011-03-22 | $12.07 | $17.23 | 429,600 | — | — |
| 2011-03-21 | $12.20 | $17.41 | 811,700 | — | — |
| 2011-03-18 | $11.51 | $16.43 | 1,485,400 | — | — |
| 2011-03-17 | $11.72 | $16.73 | 381,800 | — | — |
| 2011-03-16 | $11.50 | $16.41 | 713,000 | — | — |
| 2011-03-15 | $11.66 | $16.64 | 602,600 | — | — |
| 2011-03-14 | $12.03 | $17.17 | 651,600 | — | — |
| 2011-03-11 | $12.16 | $17.36 | 903,400 | — | — |
| 2011-03-10 | $12.50 | $17.84 | 597,300 | — | — |
| 2011-03-09 | $12.71 | $18.14 | 614,600 | — | — |
| 2011-03-08 | $12.55 | $17.91 | 508,600 | — | — |
| 2011-03-07 | $12.51 | $17.86 | 926,000 | — | — |
| 2011-03-04 | $12.80 | $18.27 | 691,900 | — | — |
| 2011-03-03 | $12.88 | $18.38 | 719,600 | — | — |
| 2011-03-02 | $12.52 | $17.87 | 717,100 | — | — |
| 2011-03-01 | $12.21 | $17.43 | 1,271,600 | — | — |
| 2011-02-28 | $12.94 | $18.47 | 630,500 | — | — |
| 2011-02-25 | $12.89 | $18.40 | 644,200 | — | — |
| 2011-02-24 | $12.41 | $17.54 | 611,700 | — | — |
| 2011-02-23 | $12.34 | $17.44 | 791,500 | — | — |
| 2011-02-22 | $12.77 | $18.05 | 752,800 | — | — |
| 2011-02-18 | $13.00 | $18.38 | 576,700 | — | — |
| 2011-02-17 | $12.89 | $18.22 | 742,100 | — | — |
| 2011-02-16 | $12.60 | $17.81 | 550,300 | — | — |
| 2011-02-15 | $12.41 | $17.54 | 680,900 | — | — |
| 2011-02-14 | $12.17 | $17.20 | 1,314,500 | — | — |
| 2011-02-11 | $12.14 | $17.16 | 1,740,400 | — | — |
| 2011-02-10 | $11.78 | $16.65 | 1,677,400 | — | — |
| 2011-02-09 | $10.99 | $15.54 | 2,140,600 | — | — |
| 2011-02-08 | $9.95 | $14.07 | 1,028,300 | — | — |
| 2011-02-07 | $9.57 | $13.53 | 664,000 | — | — |
| 2011-02-04 | $9.35 | $13.22 | 246,700 | — | — |
| 2011-02-03 | $9.45 | $13.36 | 312,700 | — | — |
| 2011-02-02 | $9.15 | $12.93 | 230,900 | — | — |
| 2011-02-01 | $9.11 | $12.88 | 420,800 | — | — |
| 2011-01-31 | $8.77 | $12.40 | 342,200 | — | — |
| 2011-01-28 | $8.43 | $11.92 | 451,300 | — | — |
| 2011-01-27 | $8.56 | $12.10 | 290,400 | — | — |
| 2011-01-26 | $8.65 | $12.23 | 441,100 | — | — |
| 2011-01-25 | $8.22 | $11.62 | 356,200 | — | — |
| 2011-01-24 | $7.99 | $11.29 | 169,800 | — | — |
| 2011-01-21 | $7.83 | $11.07 | 263,600 | — | — |
| 2011-01-20 | $7.82 | $11.05 | 518,100 | — | — |
| 2011-01-19 | $7.95 | $11.24 | 948,100 | — | — |
| 2011-01-18 | $8.09 | $11.44 | 464,000 | — | — |
| 2011-01-14 | $8.05 | $11.38 | 296,200 | — | — |
| 2011-01-13 | $8.12 | $11.48 | 207,900 | — | — |
| 2011-01-12 | $8.29 | $11.72 | 235,700 | — | — |
| 2011-01-11 | $8.15 | $11.52 | 415,200 | — | — |
| 2011-01-10 | $8.03 | $11.35 | 230,900 | — | — |
| 2011-01-07 | $7.95 | $11.24 | 280,600 | — | — |
| 2011-01-06 | $8.01 | $11.32 | 505,600 | — | — |
| 2011-01-05 | $8.27 | $11.69 | 224,500 | — | — |
| 2011-01-04 | $8.15 | $11.52 | 232,800 | — | — |
| 2011-01-03 | $8.33 | $11.78 | 462,200 | — | — |