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
- 1991-07-12 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 | $10.77 | $10.77 | 35,300 | — | — |
| 2011-12-29 | $10.95 | $10.95 | 41,200 | — | — |
| 2011-12-28 | $10.72 | $10.72 | 28,100 | — | — |
| 2011-12-27 | $11.00 | $11.00 | 34,200 | — | — |
| 2011-12-23 | $10.97 | $10.97 | 27,700 | — | — |
| 2011-12-22 | $10.97 | $10.97 | 70,700 | — | — |
| 2011-12-21 | $10.98 | $10.98 | 105,300 | — | — |
| 2011-12-20 | $11.60 | $11.60 | 55,700 | — | — |
| 2011-12-19 | $11.07 | $11.07 | 54,500 | — | — |
| 2011-12-16 | $11.75 | $11.75 | 91,800 | — | — |
| 2011-12-15 | $11.40 | $11.40 | 68,000 | — | — |
| 2011-12-14 | $10.86 | $10.86 | 72,500 | — | — |
| 2011-12-13 | $10.61 | $10.61 | 35,800 | — | — |
| 2011-12-12 | $10.93 | $10.93 | 48,500 | — | — |
| 2011-12-09 | $11.08 | $11.08 | 91,600 | — | — |
| 2011-12-08 | $10.97 | $10.97 | 90,600 | — | — |
| 2011-12-07 | $12.15 | $12.15 | 51,200 | — | — |
| 2011-12-06 | $11.95 | $11.95 | 50,200 | — | — |
| 2011-12-05 | $11.96 | $11.96 | 67,300 | — | — |
| 2011-12-02 | $11.92 | $11.92 | 38,800 | — | — |
| 2011-12-01 | $11.62 | $11.62 | 76,200 | — | — |
| 2011-11-30 | $12.71 | $12.71 | 115,700 | — | — |
| 2011-11-29 | $10.97 | $10.97 | 37,500 | — | — |
| 2011-11-28 | $11.16 | $11.16 | 62,300 | — | — |
| 2011-11-25 | $10.38 | $10.38 | 21,100 | — | — |
| 2011-11-23 | $10.93 | $10.93 | 60,700 | — | — |
| 2011-11-22 | $11.21 | $11.21 | 30,700 | — | — |
| 2011-11-21 | $11.40 | $11.40 | 27,600 | — | — |
| 2011-11-18 | $11.84 | $11.84 | 29,000 | — | — |
| 2011-11-17 | $11.84 | $11.84 | 37,700 | — | — |
| 2011-11-16 | $11.87 | $11.87 | 34,600 | — | — |
| 2011-11-15 | $12.42 | $12.42 | 53,700 | — | — |
| 2011-11-14 | $11.80 | $11.80 | 43,800 | — | — |
| 2011-11-11 | $11.95 | $11.95 | 48,900 | — | — |
| 2011-11-10 | $11.46 | $11.46 | 72,500 | — | — |
| 2011-11-09 | $11.65 | $11.65 | 70,100 | — | — |
| 2011-11-08 | $13.11 | $13.11 | 44,900 | — | — |
| 2011-11-07 | $12.64 | $12.64 | 33,100 | — | — |
| 2011-11-04 | $12.77 | $12.77 | 20,700 | — | — |
| 2011-11-03 | $13.09 | $13.09 | 47,500 | — | — |
| 2011-11-02 | $12.37 | $12.37 | 51,100 | — | — |
| 2011-11-01 | $11.63 | $11.63 | 52,100 | — | — |
| 2011-10-31 | $12.45 | $12.45 | 40,300 | — | — |
| 2011-10-28 | $13.05 | $13.05 | 46,200 | — | — |
| 2011-10-27 | $12.96 | $12.96 | 116,900 | — | — |
| 2011-10-26 | $12.13 | $12.13 | 39,100 | — | — |
| 2011-10-25 | $12.06 | $12.06 | 29,600 | — | — |
| 2011-10-24 | $12.46 | $12.46 | 37,300 | — | — |
| 2011-10-21 | $11.97 | $11.97 | 35,400 | — | — |
| 2011-10-20 | $12.02 | $12.02 | 39,500 | — | — |
| 2011-10-19 | $11.80 | $11.80 | 34,000 | — | — |
| 2011-10-18 | $12.57 | $12.57 | 41,800 | — | — |
| 2011-10-17 | $11.97 | $11.97 | 38,900 | — | — |
| 2011-10-14 | $12.40 | $12.40 | 47,500 | — | — |
| 2011-10-13 | $12.40 | $12.40 | 28,600 | — | — |
| 2011-10-12 | $12.52 | $12.52 | 43,100 | — | — |
| 2011-10-11 | $12.00 | $12.00 | 37,900 | — | — |
| 2011-10-10 | $11.37 | $11.37 | 58,400 | — | — |
| 2011-10-07 | $10.15 | $10.15 | 43,100 | — | — |
| 2011-10-06 | $10.66 | $10.66 | 65,200 | — | — |
| 2011-10-05 | $10.42 | $10.42 | 61,300 | — | — |
| 2011-10-04 | $10.94 | $10.94 | 98,400 | — | — |
| 2011-10-03 | $10.05 | $10.05 | 77,600 | — | — |
| 2011-09-30 | $11.17 | $11.17 | 47,600 | — | — |
| 2011-09-29 | $11.52 | $11.52 | 23,300 | — | — |
| 2011-09-28 | $11.34 | $11.34 | 72,500 | — | — |
| 2011-09-27 | $11.87 | $11.87 | 56,000 | — | — |
| 2011-09-26 | $11.07 | $11.07 | 37,900 | — | — |
| 2011-09-23 | $11.07 | $11.07 | 44,900 | — | — |
| 2011-09-22 | $11.02 | $11.02 | 65,400 | — | — |
| 2011-09-21 | $11.15 | $11.15 | 37,400 | — | — |
| 2011-09-20 | $11.30 | $11.30 | 45,300 | — | — |
| 2011-09-19 | $11.62 | $11.62 | 24,100 | — | — |
| 2011-09-16 | $12.03 | $12.03 | 67,900 | — | — |
| 2011-09-15 | $12.10 | $12.10 | 42,600 | — | — |
| 2011-09-14 | $12.28 | $12.28 | 74,300 | — | — |
| 2011-09-13 | $12.08 | $12.08 | 66,900 | — | — |
| 2011-09-12 | $11.65 | $11.65 | 37,800 | — | — |
| 2011-09-09 | $11.50 | $11.50 | 80,700 | — | — |
| 2011-09-08 | $12.00 | $12.00 | 56,400 | — | — |
| 2011-09-07 | $12.47 | $12.47 | 52,300 | — | — |
| 2011-09-06 | $11.81 | $11.81 | 64,300 | — | — |
| 2011-09-02 | $11.61 | $11.61 | 71,100 | — | — |
| 2011-09-01 | $12.31 | $12.31 | 55,900 | — | — |
| 2011-08-31 | $12.76 | $12.76 | 69,600 | — | — |
| 2011-08-30 | $12.81 | $12.81 | 45,800 | — | — |
| 2011-08-29 | $12.89 | $12.89 | 50,400 | — | — |
| 2011-08-26 | $11.82 | $11.82 | 34,700 | — | — |
| 2011-08-25 | $11.66 | $11.66 | 53,500 | — | — |
| 2011-08-24 | $12.21 | $12.21 | 43,700 | — | — |
| 2011-08-23 | $12.08 | $12.08 | 807,000 | — | — |
| 2011-08-22 | $11.12 | $11.12 | 64,300 | — | — |
| 2011-08-19 | $11.17 | $11.17 | 97,900 | — | — |
| 2011-08-18 | $11.35 | $11.35 | 124,400 | — | — |
| 2011-08-17 | $12.24 | $12.24 | 62,800 | — | — |
| 2011-08-16 | $12.10 | $12.10 | 70,900 | — | — |
| 2011-08-15 | $12.05 | $12.05 | 50,300 | — | — |
| 2011-08-12 | $11.99 | $11.99 | 105,100 | — | — |
| 2011-08-11 | $11.62 | $11.62 | 106,700 | — | — |
| 2011-08-10 | $10.95 | $10.95 | 125,500 | — | — |
| 2011-08-09 | $11.17 | $11.17 | 147,300 | — | — |
| 2011-08-08 | $10.70 | $10.70 | 171,100 | — | — |
| 2011-08-05 | $12.28 | $12.28 | 169,400 | — | — |
| 2011-08-04 | $12.93 | $12.93 | 62,100 | — | — |
| 2011-08-03 | $13.22 | $13.22 | 55,600 | — | — |
| 2011-08-02 | $13.02 | $13.02 | 45,800 | — | — |
| 2011-08-01 | $13.60 | $13.60 | 197,800 | — | — |
| 2011-07-29 | $12.80 | $12.80 | 28,300 | — | — |
| 2011-07-28 | $12.72 | $12.72 | 31,400 | — | — |
| 2011-07-27 | $12.50 | $12.50 | 104,400 | — | — |
| 2011-07-26 | $13.07 | $13.07 | 18,000 | — | — |
| 2011-07-25 | $13.38 | $13.38 | 23,900 | — | — |
| 2011-07-22 | $13.33 | $13.33 | 52,500 | — | — |
| 2011-07-21 | $13.48 | $13.48 | 19,600 | — | — |
| 2011-07-20 | $13.18 | $13.18 | 16,500 | — | — |
| 2011-07-19 | $13.53 | $13.53 | 32,900 | — | — |
| 2011-07-18 | $13.00 | $13.00 | 30,700 | — | — |
| 2011-07-15 | $13.15 | $13.15 | 42,800 | — | — |
| 2011-07-14 | $13.31 | $13.31 | 33,800 | — | — |
| 2011-07-13 | $13.66 | $13.66 | 36,100 | — | — |
| 2011-07-12 | $13.35 | $13.35 | 39,500 | — | — |
| 2011-07-11 | $13.91 | $13.91 | 39,600 | — | — |
| 2011-07-08 | $14.27 | $14.27 | 32,200 | — | — |
| 2011-07-07 | $14.27 | $14.27 | 32,100 | — | — |
| 2011-07-06 | $14.18 | $14.18 | 39,400 | — | — |
| 2011-07-05 | $13.54 | $13.54 | 23,200 | — | — |
| 2011-07-01 | $13.64 | $13.64 | 43,600 | — | — |
| 2011-06-30 | $13.77 | $13.77 | 21,000 | — | — |
| 2011-06-29 | $13.64 | $13.64 | 48,100 | — | — |
| 2011-06-28 | $13.58 | $13.58 | 66,100 | — | — |
| 2011-06-27 | $13.59 | $13.59 | 55,700 | — | — |
| 2011-06-24 | $13.01 | $13.01 | 104,200 | — | — |
| 2011-06-23 | $13.28 | $13.28 | 56,400 | — | — |
| 2011-06-22 | $13.11 | $13.11 | 35,000 | — | — |
| 2011-06-21 | $13.98 | $13.98 | 44,300 | — | — |
| 2011-06-20 | $13.58 | $13.58 | 48,300 | — | — |
| 2011-06-17 | $13.81 | $13.81 | 130,400 | — | — |
| 2011-06-16 | $13.11 | $13.11 | 37,500 | — | — |
| 2011-06-15 | $12.77 | $12.77 | 74,900 | — | — |
| 2011-06-14 | $12.79 | $12.79 | 23,100 | — | — |
| 2011-06-13 | $12.50 | $12.50 | 49,100 | — | — |
| 2011-06-10 | $12.27 | $12.27 | 32,300 | — | — |
| 2011-06-09 | $12.25 | $12.25 | 29,200 | — | — |
| 2011-06-08 | $12.30 | $12.30 | 33,300 | — | — |
| 2011-06-07 | $12.47 | $12.47 | 41,500 | — | — |
| 2011-06-06 | $12.49 | $12.49 | 46,200 | — | — |
| 2011-06-03 | $12.84 | $12.84 | 69,000 | — | — |
| 2011-06-02 | $12.62 | $12.62 | 23,100 | — | — |
| 2011-06-01 | $12.61 | $12.61 | 42,000 | — | — |
| 2011-05-31 | $13.32 | $13.32 | 77,900 | — | — |
| 2011-05-27 | $13.17 | $13.17 | 17,000 | — | — |
| 2011-05-26 | $13.21 | $13.21 | 61,600 | — | — |
| 2011-05-25 | $12.86 | $12.86 | 62,400 | — | — |
| 2011-05-24 | $12.51 | $12.51 | 44,600 | — | — |
| 2011-05-23 | $12.87 | $12.87 | 35,500 | — | — |
| 2011-05-20 | $13.41 | $13.41 | 88,400 | — | — |
| 2011-05-19 | $12.86 | $12.86 | 59,800 | — | — |
| 2011-05-18 | $13.10 | $13.10 | 60,100 | — | — |
| 2011-05-17 | $13.00 | $13.00 | 49,300 | — | — |
| 2011-05-16 | $13.11 | $13.11 | 84,200 | — | — |
| 2011-05-13 | $13.38 | $13.38 | 69,000 | — | — |
| 2011-05-12 | $13.99 | $13.99 | 57,800 | — | — |
| 2011-05-11 | $14.14 | $14.14 | 66,200 | — | — |
| 2011-05-10 | $14.15 | $14.15 | 80,200 | — | — |
| 2011-05-09 | $14.77 | $14.77 | 47,000 | — | — |
| 2011-05-06 | $14.63 | $14.63 | 46,000 | — | — |
| 2011-05-05 | $14.65 | $14.65 | 80,900 | — | — |
| 2011-05-04 | $14.44 | $14.44 | 56,300 | — | — |
| 2011-05-03 | $14.68 | $14.68 | 59,000 | — | — |
| 2011-05-02 | $15.07 | $15.07 | 77,000 | — | — |
| 2011-04-29 | $14.99 | $14.99 | 47,000 | — | — |
| 2011-04-28 | $14.84 | $14.84 | 46,000 | — | — |
| 2011-04-27 | $14.39 | $14.39 | 62,000 | — | — |
| 2011-04-26 | $14.72 | $14.72 | 73,300 | — | — |
| 2011-04-25 | $14.50 | $14.50 | 80,400 | — | — |
| 2011-04-21 | $14.75 | $14.75 | 68,400 | — | — |
| 2011-04-20 | $15.04 | $15.04 | 60,700 | — | — |
| 2011-04-19 | $15.44 | $15.44 | 38,400 | — | — |
| 2011-04-18 | $15.89 | $15.89 | 67,600 | — | — |
| 2011-04-15 | $16.37 | $16.37 | 86,100 | — | — |
| 2011-04-14 | $15.36 | $15.36 | 58,400 | — | — |
| 2011-04-13 | $15.40 | $15.40 | 53,100 | — | — |
| 2011-04-12 | $15.30 | $15.30 | 120,600 | — | — |
| 2011-04-11 | $15.97 | $15.97 | 52,200 | — | — |
| 2011-04-08 | $16.10 | $16.10 | 47,000 | — | — |
| 2011-04-07 | $16.41 | $16.41 | 65,800 | — | — |
| 2011-04-06 | $16.60 | $16.60 | 45,500 | — | — |
| 2011-04-05 | $16.51 | $16.51 | 106,900 | — | — |
| 2011-04-04 | $16.53 | $16.53 | 81,000 | — | — |
| 2011-04-01 | $16.85 | $16.85 | 44,500 | — | — |
| 2011-03-31 | $16.88 | $16.88 | 55,600 | — | — |
| 2011-03-30 | $16.89 | $16.89 | 72,500 | — | — |
| 2011-03-29 | $16.78 | $16.78 | 129,200 | — | — |
| 2011-03-28 | $16.20 | $16.20 | 126,900 | — | — |
| 2011-03-25 | $16.02 | $16.02 | 125,800 | — | — |
| 2011-03-24 | $15.36 | $15.36 | 64,500 | — | — |
| 2011-03-23 | $15.26 | $15.26 | 49,400 | — | — |
| 2011-03-22 | $15.19 | $15.19 | 103,300 | — | — |
| 2011-03-21 | $15.00 | $15.00 | 96,400 | — | — |
| 2011-03-18 | $14.80 | $14.80 | 161,900 | — | — |
| 2011-03-17 | $14.42 | $14.42 | 93,500 | — | — |
| 2011-03-16 | $14.54 | $14.54 | 258,700 | — | — |
| 2011-03-15 | $12.97 | $12.97 | 78,800 | — | — |
| 2011-03-14 | $12.48 | $12.48 | 37,900 | — | — |
| 2011-03-11 | $12.66 | $12.66 | 24,400 | — | — |
| 2011-03-10 | $12.67 | $12.67 | 45,400 | — | — |
| 2011-03-09 | $13.15 | $13.15 | 12,600 | — | — |
| 2011-03-08 | $13.03 | $13.03 | 20,600 | — | — |
| 2011-03-07 | $12.74 | $12.74 | 31,000 | — | — |
| 2011-03-04 | $13.11 | $13.11 | 32,800 | — | — |
| 2011-03-03 | $13.25 | $13.25 | 34,500 | — | — |
| 2011-03-02 | $13.05 | $13.05 | 50,600 | — | — |
| 2011-03-01 | $12.67 | $12.67 | 26,700 | — | — |
| 2011-02-28 | $13.10 | $13.10 | 30,200 | — | — |
| 2011-02-25 | $13.25 | $13.25 | 31,000 | — | — |
| 2011-02-24 | $12.88 | $12.88 | 68,200 | — | — |
| 2011-02-23 | $12.62 | $12.62 | 42,200 | — | — |
| 2011-02-22 | $12.95 | $12.95 | 49,500 | — | — |
| 2011-02-18 | $13.13 | $13.13 | 39,000 | — | — |
| 2011-02-17 | $13.10 | $13.10 | 41,300 | — | — |
| 2011-02-16 | $12.75 | $12.75 | 10,800 | — | — |
| 2011-02-15 | $12.72 | $12.72 | 18,000 | — | — |
| 2011-02-14 | $12.79 | $12.79 | 24,200 | — | — |
| 2011-02-11 | $12.76 | $12.76 | 13,700 | — | — |
| 2011-02-10 | $12.62 | $12.62 | 51,500 | — | — |
| 2011-02-09 | $12.53 | $12.53 | 23,700 | — | — |
| 2011-02-08 | $12.64 | $12.64 | 39,300 | — | — |
| 2011-02-07 | $12.61 | $12.61 | 38,000 | — | — |
| 2011-02-04 | $12.42 | $12.42 | 42,700 | — | — |
| 2011-02-03 | $12.67 | $12.67 | 41,700 | — | — |
| 2011-02-02 | $12.93 | $12.93 | 23,300 | — | — |
| 2011-02-01 | $12.99 | $12.99 | 35,100 | — | — |
| 2011-01-31 | $12.86 | $12.86 | 35,400 | — | — |
| 2011-01-28 | $12.83 | $12.83 | 82,200 | — | — |
| 2011-01-27 | $13.55 | $13.55 | 60,900 | — | — |
| 2011-01-26 | $13.63 | $13.63 | 28,000 | — | — |
| 2011-01-25 | $13.29 | $13.29 | 89,900 | — | — |
| 2011-01-24 | $13.12 | $13.12 | 52,000 | — | — |
| 2011-01-21 | $12.71 | $12.71 | 126,400 | — | — |
| 2011-01-20 | $13.19 | $13.19 | 83,600 | — | — |
| 2011-01-19 | $13.26 | $13.26 | 29,100 | — | — |
| 2011-01-18 | $13.87 | $13.87 | 30,300 | — | — |
| 2011-01-14 | $13.88 | $13.88 | 35,800 | — | — |
| 2011-01-13 | $13.81 | $13.81 | 19,700 | — | — |
| 2011-01-12 | $13.85 | $13.85 | 26,900 | — | — |
| 2011-01-11 | $13.67 | $13.67 | 37,300 | — | — |
| 2011-01-10 | $13.31 | $13.31 | 46,100 | — | — |
| 2011-01-07 | $13.00 | $13.00 | 51,800 | — | — |
| 2011-01-06 | $12.83 | $12.83 | 55,100 | — | — |
| 2011-01-05 | $12.89 | $12.89 | 60,800 | — | — |
| 2011-01-04 | $12.84 | $12.84 | 104,600 | — | — |
| 2011-01-03 | $13.49 | $13.49 | 41,700 | — | — |