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
- 2005-08-05 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 | $13.63 | $13.62 | 41,400 | — | — |
| 2011-12-29 | $13.13 | $13.13 | 12,000 | — | — |
| 2011-12-28 | $13.10 | $13.10 | 17,400 | — | — |
| 2011-12-27 | $13.25 | $13.25 | 5,800 | — | — |
| 2011-12-23 | $13.42 | $13.41 | 5,000 | — | — |
| 2011-12-22 | $13.27 | $13.27 | 20,800 | — | — |
| 2011-12-21 | $13.35 | $13.35 | 7,400 | — | — |
| 2011-12-20 | $13.20 | $13.20 | 15,000 | — | — |
| 2011-12-19 | $12.79 | $12.79 | 20,000 | — | — |
| 2011-12-16 | $12.74 | $12.73 | 4,600 | — | — |
| 2011-12-15 | $12.84 | $12.84 | 8,600 | — | — |
| 2011-12-14 | $12.54 | $12.54 | 3,200 | — | — |
| 2011-12-13 | $12.69 | $12.68 | 4,400 | — | — |
| 2011-12-12 | $12.84 | $12.84 | 8,200 | — | — |
| 2011-12-09 | $12.90 | $12.90 | 7,000 | — | — |
| 2011-12-08 | $12.75 | $12.75 | 9,400 | — | — |
| 2011-12-07 | $13.25 | $13.25 | 10,200 | — | — |
| 2011-12-06 | $13.11 | $13.10 | 7,600 | — | — |
| 2011-12-05 | $13.20 | $13.20 | 11,800 | — | — |
| 2011-12-02 | $13.05 | $13.05 | 24,600 | — | — |
| 2011-12-01 | $13.05 | $13.05 | 46,800 | — | — |
| 2011-11-30 | $13.07 | $13.06 | 29,600 | — | — |
| 2011-11-29 | $12.18 | $12.18 | 9,400 | — | — |
| 2011-11-28 | $12.05 | $12.05 | 25,800 | — | — |
| 2011-11-25 | $11.67 | $11.67 | 1,800 | — | — |
| 2011-11-23 | $11.72 | $11.71 | 19,800 | — | — |
| 2011-11-22 | $11.87 | $11.87 | 10,400 | — | — |
| 2011-11-21 | $11.87 | $11.86 | 23,800 | — | — |
| 2011-11-18 | $12.10 | $12.09 | 4,400 | — | — |
| 2011-11-17 | $12.08 | $12.07 | 12,800 | — | — |
| 2011-11-16 | $12.18 | $12.18 | 2,400 | — | — |
| 2011-11-15 | $12.50 | $12.49 | 12,600 | — | — |
| 2011-11-14 | $12.47 | $12.47 | 17,400 | — | — |
| 2011-11-11 | $12.49 | $12.48 | 15,600 | — | — |
| 2011-11-10 | $12.22 | $12.21 | 16,200 | — | — |
| 2011-11-09 | $12.33 | $12.33 | 9,200 | — | — |
| 2011-11-08 | $12.73 | $12.72 | 16,000 | — | — |
| 2011-11-07 | $12.75 | $12.75 | 16,400 | — | — |
| 2011-11-04 | $12.56 | $12.55 | 12,000 | — | — |
| 2011-11-03 | $12.71 | $12.71 | 29,400 | — | — |
| 2011-11-02 | $11.90 | $11.90 | 40,800 | — | — |
| 2011-11-01 | $11.68 | $11.67 | 21,200 | — | — |
| 2011-10-31 | $12.26 | $12.26 | 11,000 | — | — |
| 2011-10-28 | $12.50 | $12.49 | 15,000 | — | — |
| 2011-10-27 | $12.50 | $12.50 | 37,000 | — | — |
| 2011-10-26 | $12.08 | $12.08 | 19,600 | — | — |
| 2011-10-25 | $11.60 | $11.60 | 14,600 | — | — |
| 2011-10-24 | $11.78 | $11.78 | 20,800 | — | — |
| 2011-10-21 | $11.53 | $11.52 | 15,000 | — | — |
| 2011-10-20 | $11.35 | $11.34 | 12,000 | — | — |
| 2011-10-19 | $11.51 | $11.50 | 14,800 | — | — |
| 2011-10-18 | $11.52 | $11.52 | 6,600 | — | — |
| 2011-10-17 | $11.24 | $11.24 | 31,800 | — | — |
| 2011-10-14 | $11.53 | $11.53 | 42,200 | — | — |
| 2011-10-13 | $11.39 | $11.39 | 22,800 | — | — |
| 2011-10-12 | $11.95 | $11.95 | 8,000 | — | — |
| 2011-10-11 | $11.59 | $11.58 | 13,800 | — | — |
| 2011-10-10 | $11.25 | $11.25 | 4,000 | — | — |
| 2011-10-07 | $11.17 | $11.17 | 7,600 | — | — |
| 2011-10-06 | $11.26 | $11.26 | 11,200 | — | — |
| 2011-10-05 | $11.07 | $11.06 | 14,200 | — | — |
| 2011-10-04 | $10.99 | $10.98 | 29,800 | — | — |
| 2011-10-03 | $10.90 | $10.90 | 15,400 | — | — |
| 2011-09-30 | $11.13 | $11.13 | 27,000 | — | — |
| 2011-09-29 | $11.17 | $11.16 | 20,400 | — | — |
| 2011-09-28 | $11.11 | $11.11 | 46,400 | — | — |
| 2011-09-27 | $11.51 | $11.50 | 16,600 | — | — |
| 2011-09-26 | $11.36 | $11.35 | 36,800 | — | — |
| 2011-09-23 | $10.78 | $10.78 | 17,400 | — | — |
| 2011-09-22 | $10.55 | $10.55 | 29,800 | — | — |
| 2011-09-21 | $11.00 | $11.00 | 21,200 | — | — |
| 2011-09-20 | $11.57 | $11.57 | 6,600 | — | — |
| 2011-09-19 | $11.60 | $11.60 | 15,400 | — | — |
| 2011-09-16 | $11.65 | $11.65 | 23,200 | — | — |
| 2011-09-15 | $11.56 | $11.55 | 22,400 | — | — |
| 2011-09-14 | $11.47 | $11.46 | 43,600 | — | — |
| 2011-09-13 | $11.39 | $11.38 | 27,200 | — | — |
| 2011-09-12 | $11.09 | $11.08 | 26,600 | — | — |
| 2011-09-09 | $11.20 | $11.20 | 21,200 | — | — |
| 2011-09-08 | $11.82 | $11.82 | 40,800 | — | — |
| 2011-09-07 | $11.58 | $11.57 | 32,600 | — | — |
| 2011-09-06 | $11.30 | $11.30 | 34,400 | — | — |
| 2011-09-02 | $11.47 | $11.46 | 21,400 | — | — |
| 2011-09-01 | $11.93 | $11.93 | 42,600 | — | — |
| 2011-08-31 | $12.41 | $12.41 | 18,600 | — | — |
| 2011-08-30 | $12.22 | $12.21 | 21,800 | — | — |
| 2011-08-29 | $12.36 | $12.36 | 20,200 | — | — |
| 2011-08-26 | $11.98 | $11.97 | 24,600 | — | — |
| 2011-08-25 | $11.62 | $11.62 | 10,200 | — | — |
| 2011-08-24 | $11.68 | $11.68 | 19,000 | — | — |
| 2011-08-23 | $11.75 | $11.74 | 22,600 | — | — |
| 2011-08-22 | $11.32 | $11.32 | 11,200 | — | — |
| 2011-08-19 | $11.32 | $11.32 | 35,400 | — | — |
| 2011-08-18 | $11.14 | $11.14 | 22,000 | — | — |
| 2011-08-17 | $12.07 | $12.07 | 10,600 | — | — |
| 2011-08-16 | $11.87 | $11.87 | 20,400 | — | — |
| 2011-08-15 | $12.17 | $12.17 | 15,000 | — | — |
| 2011-08-12 | $12.47 | $12.47 | 54,000 | — | — |
| 2011-08-11 | $11.78 | $11.77 | 56,600 | — | — |
| 2011-08-10 | $11.50 | $11.50 | 19,800 | — | — |
| 2011-08-09 | $11.96 | $11.96 | 94,400 | — | — |
| 2011-08-08 | $11.38 | $11.37 | 64,000 | — | — |
| 2011-08-05 | $12.56 | $12.56 | 43,000 | — | — |
| 2011-08-04 | $13.06 | $13.06 | 23,200 | — | — |
| 2011-08-03 | $13.70 | $13.70 | 27,200 | — | — |
| 2011-08-02 | $13.91 | $13.91 | 30,000 | — | — |
| 2011-08-01 | $13.85 | $13.85 | 11,400 | — | — |
| 2011-07-29 | $14.26 | $14.25 | 11,600 | — | — |
| 2011-07-28 | $14.39 | $14.39 | 15,800 | — | — |
| 2011-07-27 | $14.45 | $14.45 | 21,000 | — | — |
| 2011-07-26 | $15.11 | $15.10 | 13,400 | — | — |
| 2011-07-25 | $14.84 | $14.83 | 54,600 | — | — |
| 2011-07-22 | $15.15 | $15.15 | 31,000 | — | — |
| 2011-07-21 | $14.75 | $14.75 | 25,400 | — | — |
| 2011-07-20 | $14.26 | $14.25 | 15,800 | — | — |
| 2011-07-19 | $14.23 | $14.23 | 15,800 | — | — |
| 2011-07-18 | $14.16 | $14.16 | 4,200 | — | — |
| 2011-07-15 | $14.38 | $14.38 | 8,200 | — | — |
| 2011-07-14 | $14.38 | $14.38 | 12,600 | — | — |
| 2011-07-13 | $14.61 | $14.60 | 22,800 | — | — |
| 2011-07-12 | $14.64 | $14.64 | 7,000 | — | — |
| 2011-07-11 | $14.70 | $14.69 | 22,400 | — | — |
| 2011-07-08 | $14.86 | $14.85 | 9,400 | — | — |
| 2011-07-07 | $14.84 | $14.83 | 14,600 | — | — |
| 2011-07-06 | $14.84 | $14.84 | 34,600 | — | — |
| 2011-07-05 | $14.83 | $14.82 | 20,600 | — | — |
| 2011-07-01 | $14.56 | $14.56 | 1,000 | — | — |
| 2011-06-30 | $14.52 | $14.51 | 30,000 | — | — |
| 2011-06-29 | $14.22 | $14.21 | 38,800 | — | — |
| 2011-06-28 | $14.15 | $14.15 | 19,800 | — | — |
| 2011-06-27 | $14.32 | $14.32 | 38,600 | — | — |
| 2011-06-24 | $13.93 | $13.93 | 24,000 | — | — |
| 2011-06-23 | $14.27 | $14.27 | 30,400 | — | — |
| 2011-06-22 | $14.55 | $14.55 | 33,200 | — | — |
| 2011-06-21 | $14.47 | $14.47 | 26,200 | — | — |
| 2011-06-20 | $14.14 | $14.13 | 29,600 | — | — |
| 2011-06-17 | $13.76 | $13.75 | 17,000 | — | — |
| 2011-06-16 | $13.97 | $13.97 | 19,600 | — | — |
| 2011-06-15 | $14.24 | $14.24 | 17,800 | — | — |
| 2011-06-14 | $14.55 | $14.55 | 11,400 | — | — |
| 2011-06-13 | $14.38 | $14.38 | 21,600 | — | — |
| 2011-06-10 | $14.43 | $14.43 | 15,200 | — | — |
| 2011-06-09 | $14.46 | $14.45 | 30,800 | — | — |
| 2011-06-08 | $14.17 | $14.17 | 24,800 | — | — |
| 2011-06-07 | $14.74 | $14.74 | 17,000 | — | — |
| 2011-06-06 | $14.54 | $14.53 | 308,600 | — | — |
| 2011-06-03 | $14.70 | $14.70 | 14,600 | — | — |
| 2011-06-02 | $15.10 | $15.10 | 5,000 | — | — |
| 2011-06-01 | $15.19 | $15.19 | 16,400 | — | — |
| 2011-05-31 | $15.26 | $15.25 | 12,800 | — | — |
| 2011-05-27 | $14.86 | $14.85 | 11,400 | — | — |
| 2011-05-26 | $14.84 | $14.83 | 9,800 | — | — |
| 2011-05-25 | $14.70 | $14.70 | 9,800 | — | — |
| 2011-05-24 | $14.87 | $14.87 | 31,600 | — | — |
| 2011-05-23 | $14.93 | $14.93 | 12,600 | — | — |
| 2011-05-20 | $14.88 | $14.88 | 18,800 | — | — |
| 2011-05-19 | $15.10 | $15.10 | 12,200 | — | — |
| 2011-05-18 | $14.75 | $14.74 | 7,000 | — | — |
| 2011-05-17 | $14.79 | $14.79 | 10,800 | — | — |
| 2011-05-16 | $15.05 | $15.05 | 14,400 | — | — |
| 2011-05-13 | $15.31 | $15.31 | 18,200 | — | — |
| 2011-05-12 | $15.23 | $15.22 | 17,200 | — | — |
| 2011-05-11 | $15.61 | $15.61 | 30,000 | — | — |
| 2011-05-10 | $15.74 | $15.74 | 25,400 | — | — |
| 2011-05-09 | $15.21 | $15.20 | 9,800 | — | — |
| 2011-05-06 | $15.09 | $15.09 | 18,800 | — | — |
| 2011-05-05 | $15.20 | $15.19 | 31,600 | — | — |
| 2011-05-04 | $15.32 | $15.32 | 14,200 | — | — |
| 2011-05-03 | $15.50 | $15.50 | 17,200 | — | — |
| 2011-05-02 | $15.73 | $15.73 | 16,600 | — | — |
| 2011-04-29 | $15.87 | $15.87 | 26,000 | — | — |
| 2011-04-28 | $15.47 | $15.47 | 12,000 | — | — |
| 2011-04-27 | $15.88 | $15.88 | 39,600 | — | — |
| 2011-04-26 | $15.85 | $15.84 | 34,600 | — | — |
| 2011-04-25 | $15.54 | $15.54 | 50,400 | — | — |
| 2011-04-21 | $15.57 | $15.56 | 12,600 | — | — |
| 2011-04-20 | $15.37 | $15.37 | 23,200 | — | — |
| 2011-04-19 | $15.42 | $15.42 | 12,600 | — | — |
| 2011-04-18 | $15.29 | $15.29 | 27,400 | — | — |
| 2011-04-15 | $15.42 | $15.42 | 9,200 | — | — |
| 2011-04-14 | $15.31 | $15.30 | 18,400 | — | — |
| 2011-04-13 | $15.50 | $15.50 | 57,000 | — | — |
| 2011-04-12 | $15.42 | $15.42 | 9,000 | — | — |
| 2011-04-11 | $15.57 | $15.57 | 18,000 | — | — |
| 2011-04-08 | $15.40 | $15.40 | 51,400 | — | — |
| 2011-04-07 | $15.59 | $15.59 | 15,400 | — | — |
| 2011-04-06 | $15.22 | $15.21 | 25,800 | — | — |
| 2011-04-05 | $15.19 | $15.19 | 24,200 | — | — |
| 2011-04-04 | $15.00 | $14.99 | 24,000 | — | — |
| 2011-04-01 | $15.14 | $15.13 | 19,000 | — | — |
| 2011-03-31 | $15.01 | $15.00 | 24,000 | — | — |
| 2011-03-30 | $14.89 | $14.89 | 40,400 | — | — |
| 2011-03-29 | $14.75 | $14.75 | 14,600 | — | — |
| 2011-03-28 | $14.75 | $14.75 | 38,800 | — | — |
| 2011-03-25 | $14.55 | $14.55 | 20,000 | — | — |
| 2011-03-24 | $14.67 | $14.67 | 11,800 | — | — |
| 2011-03-23 | $14.55 | $14.55 | 7,200 | — | — |
| 2011-03-22 | $14.65 | $14.65 | 14,400 | — | — |
| 2011-03-21 | $14.68 | $14.68 | 11,800 | — | — |
| 2011-03-18 | $14.36 | $14.36 | 12,000 | — | — |
| 2011-03-17 | $14.25 | $14.25 | 38,800 | — | — |
| 2011-03-16 | $14.04 | $14.04 | 16,400 | — | — |
| 2011-03-15 | $13.95 | $13.94 | 40,800 | — | — |
| 2011-03-14 | $14.38 | $14.38 | 16,400 | — | — |
| 2011-03-11 | $14.39 | $14.39 | 53,800 | — | — |
| 2011-03-10 | $14.36 | $14.36 | 65,600 | — | — |
| 2011-03-09 | $14.53 | $14.53 | 14,000 | — | — |
| 2011-03-08 | $14.57 | $14.57 | 23,600 | — | — |
| 2011-03-07 | $14.51 | $14.51 | 23,600 | — | — |
| 2011-03-04 | $14.85 | $14.85 | 30,200 | — | — |
| 2011-03-03 | $14.58 | $14.58 | 14,400 | — | — |
| 2011-03-02 | $14.63 | $14.63 | 11,800 | — | — |
| 2011-03-01 | $14.69 | $14.69 | 13,000 | — | — |
| 2011-02-28 | $14.81 | $14.80 | 43,400 | — | — |
| 2011-02-25 | $14.68 | $14.68 | 38,200 | — | — |
| 2011-02-24 | $14.23 | $14.23 | 51,200 | — | — |
| 2011-02-23 | $14.29 | $14.29 | 33,400 | — | — |
| 2011-02-22 | $14.76 | $14.76 | 21,800 | — | — |
| 2011-02-18 | $14.93 | $14.93 | 77,200 | — | — |
| 2011-02-17 | $15.07 | $15.07 | 44,400 | — | — |
| 2011-02-16 | $15.14 | $15.13 | 15,000 | — | — |
| 2011-02-15 | $15.13 | $15.13 | 47,800 | — | — |
| 2011-02-14 | $14.93 | $14.93 | 20,400 | — | — |
| 2011-02-11 | $14.74 | $14.74 | 22,000 | — | — |
| 2011-02-10 | $14.57 | $14.57 | 29,000 | — | — |
| 2011-02-09 | $14.88 | $14.88 | 32,400 | — | — |
| 2011-02-08 | $14.74 | $14.74 | 13,000 | — | — |
| 2011-02-07 | $14.75 | $14.74 | 30,600 | — | — |
| 2011-02-04 | $14.82 | $14.82 | 23,200 | — | — |
| 2011-02-03 | $14.63 | $14.63 | 20,800 | — | — |
| 2011-02-02 | $14.84 | $14.84 | 27,200 | — | — |
| 2011-02-01 | $14.61 | $14.60 | 49,400 | — | — |
| 2011-01-31 | $14.24 | $14.24 | 12,600 | — | — |
| 2011-01-28 | $14.20 | $14.19 | 25,800 | — | — |
| 2011-01-27 | $14.42 | $14.42 | 32,200 | — | — |
| 2011-01-26 | $14.59 | $14.58 | 35,200 | — | — |
| 2011-01-25 | $14.50 | $14.49 | 38,800 | — | — |
| 2011-01-24 | $14.68 | $14.68 | 50,400 | — | — |
| 2011-01-21 | $14.45 | $14.45 | 82,400 | — | — |
| 2011-01-20 | $14.39 | $14.38 | 21,800 | — | — |
| 2011-01-19 | $14.42 | $14.42 | 54,000 | — | — |
| 2011-01-18 | $14.13 | $14.13 | 49,000 | — | — |
| 2011-01-14 | $14.04 | $14.04 | 28,800 | — | — |
| 2011-01-13 | $14.00 | $14.00 | 34,000 | — | — |
| 2011-01-12 | $13.96 | $13.96 | 24,200 | — | — |
| 2011-01-11 | $13.94 | $13.93 | 23,200 | — | — |
| 2011-01-10 | $13.87 | $13.87 | 24,200 | — | — |
| 2011-01-07 | $14.08 | $14.07 | 11,000 | — | — |
| 2011-01-06 | $14.08 | $14.07 | 17,600 | — | — |
| 2011-01-05 | $14.16 | $14.16 | 25,600 | — | — |
| 2011-01-04 | $14.07 | $14.07 | 98,600 | — | — |
| 2011-01-03 | $14.10 | $14.10 | 13,000 | — | — |