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
- 2011-07-21 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 | $11.20 | $11.20 | 102,500 | — | — |
| 2011-12-29 | $11.18 | $11.18 | 43,700 | — | — |
| 2011-12-28 | $11.31 | $11.31 | 165,000 | — | — |
| 2011-12-27 | $11.52 | $11.52 | 33,200 | — | — |
| 2011-12-23 | $11.51 | $11.51 | 42,200 | — | — |
| 2011-12-22 | $11.59 | $11.59 | 235,600 | — | — |
| 2011-12-21 | $11.45 | $11.45 | 88,100 | — | — |
| 2011-12-20 | $11.67 | $11.67 | 129,900 | — | — |
| 2011-12-19 | $11.23 | $11.23 | 89,400 | — | — |
| 2011-12-16 | $11.49 | $11.49 | 412,300 | — | — |
| 2011-12-15 | $11.18 | $11.18 | 125,500 | — | — |
| 2011-12-14 | $11.02 | $11.02 | 328,100 | — | — |
| 2011-12-13 | $10.61 | $10.61 | 88,100 | — | — |
| 2011-12-12 | $10.84 | $10.84 | 105,900 | — | — |
| 2011-12-09 | $10.80 | $10.80 | 486,600 | — | — |
| 2011-12-08 | $10.99 | $10.99 | 372,500 | — | — |
| 2011-12-07 | $10.95 | $10.95 | 320,700 | — | — |
| 2011-12-06 | $10.59 | $10.59 | 133,700 | — | — |
| 2011-12-05 | $10.69 | $10.69 | 134,000 | — | — |
| 2011-12-02 | $10.72 | $10.72 | 559,100 | — | — |
| 2011-12-01 | $10.95 | $10.95 | 698,600 | — | — |
| 2011-11-30 | $11.54 | $11.54 | 113,400 | — | — |
| 2011-11-29 | $11.42 | $11.42 | 256,000 | — | — |
| 2011-11-28 | $11.54 | $11.54 | 180,800 | — | — |
| 2011-11-25 | $10.57 | $10.57 | 39,500 | — | — |
| 2011-11-23 | $10.99 | $10.99 | 97,400 | — | — |
| 2011-11-22 | $11.18 | $11.18 | 160,800 | — | — |
| 2011-11-21 | $10.56 | $10.56 | 64,000 | — | — |
| 2011-11-18 | $10.52 | $10.52 | 178,100 | — | — |
| 2011-11-17 | $10.58 | $10.58 | 170,500 | — | — |
| 2011-11-16 | $10.45 | $10.45 | 157,500 | — | — |
| 2011-11-15 | $10.92 | $10.92 | 115,300 | — | — |
| 2011-11-14 | $11.00 | $11.00 | 79,200 | — | — |
| 2011-11-11 | $11.63 | $11.63 | 81,300 | — | — |
| 2011-11-10 | $11.12 | $11.12 | 71,200 | — | — |
| 2011-11-09 | $11.08 | $11.08 | 82,200 | — | — |
| 2011-11-08 | $12.18 | $12.18 | 336,500 | — | — |
| 2011-11-07 | $11.79 | $11.79 | 68,100 | — | — |
| 2011-11-04 | $12.03 | $12.03 | 77,900 | — | — |
| 2011-11-03 | $12.00 | $12.00 | 140,100 | — | — |
| 2011-11-02 | $12.08 | $12.08 | 93,700 | — | — |
| 2011-11-01 | $11.79 | $11.79 | 170,600 | — | — |
| 2011-10-31 | $12.62 | $12.62 | 71,900 | — | — |
| 2011-10-28 | $12.96 | $12.96 | 56,600 | — | — |
| 2011-10-27 | $12.76 | $12.76 | 145,500 | — | — |
| 2011-10-26 | $11.65 | $11.65 | 127,900 | — | — |
| 2011-10-25 | $11.42 | $11.42 | 57,400 | — | — |
| 2011-10-24 | $11.75 | $11.75 | 97,800 | — | — |
| 2011-10-21 | $11.70 | $11.70 | 85,800 | — | — |
| 2011-10-20 | $10.96 | $10.96 | 33,800 | — | — |
| 2011-10-19 | $11.15 | $11.15 | 339,300 | — | — |
| 2011-10-18 | $11.47 | $11.47 | 137,700 | — | — |
| 2011-10-17 | $11.41 | $11.41 | 78,400 | — | — |
| 2011-10-14 | $11.62 | $11.62 | 66,900 | — | — |
| 2011-10-13 | $11.39 | $11.39 | 57,500 | — | — |
| 2011-10-12 | $10.50 | $10.50 | 137,000 | — | — |
| 2011-10-11 | $10.26 | $10.26 | 86,200 | — | — |
| 2011-10-10 | $10.02 | $10.02 | 194,600 | — | — |
| 2011-10-07 | $9.76 | $9.76 | 209,900 | — | — |
| 2011-10-06 | $10.49 | $10.49 | 121,000 | — | — |
| 2011-10-05 | $10.64 | $10.64 | 158,200 | — | — |
| 2011-10-04 | $10.13 | $10.13 | 232,600 | — | — |
| 2011-10-03 | $9.90 | $9.90 | 384,300 | — | — |
| 2011-09-30 | $11.00 | $11.00 | 1,531,800 | — | — |
| 2011-09-29 | $11.56 | $11.56 | 238,400 | — | — |
| 2011-09-28 | $11.93 | $11.93 | 250,100 | — | — |
| 2011-09-27 | $11.93 | $11.93 | 501,400 | — | — |
| 2011-09-26 | $11.47 | $11.47 | 157,700 | — | — |
| 2011-09-23 | $11.76 | $11.76 | 184,300 | — | — |
| 2011-09-22 | $12.37 | $12.37 | 37,600 | — | — |
| 2011-09-21 | $13.01 | $13.01 | 51,900 | — | — |
| 2011-09-20 | $13.76 | $13.76 | 76,800 | — | — |
| 2011-09-19 | $14.02 | $14.02 | 26,800 | — | — |
| 2011-09-16 | $13.91 | $13.91 | 55,900 | — | — |
| 2011-09-15 | $13.84 | $13.84 | 149,700 | — | — |
| 2011-09-14 | $13.72 | $13.72 | 30,200 | — | — |
| 2011-09-13 | $13.83 | $13.83 | 22,900 | — | — |
| 2011-09-12 | $13.75 | $13.75 | 18,500 | — | — |
| 2011-09-09 | $13.96 | $13.96 | 14,600 | — | — |
| 2011-09-08 | $13.82 | $13.82 | 299,100 | — | — |
| 2011-09-07 | $14.00 | $14.00 | 143,100 | — | — |
| 2011-09-06 | $14.18 | $14.18 | 70,100 | — | — |
| 2011-09-02 | $13.57 | $13.57 | 69,600 | — | — |
| 2011-09-01 | $13.98 | $13.98 | 128,800 | — | — |
| 2011-08-31 | $14.16 | $14.16 | 64,400 | — | — |
| 2011-08-30 | $13.99 | $13.99 | 71,200 | — | — |
| 2011-08-29 | $14.28 | $14.28 | 230,800 | — | — |
| 2011-08-26 | $13.90 | $13.90 | 49,300 | — | — |
| 2011-08-25 | $13.81 | $13.81 | 52,700 | — | — |
| 2011-08-24 | $13.84 | $13.84 | 35,400 | — | — |
| 2011-08-23 | $13.98 | $13.98 | 117,300 | — | — |
| 2011-08-22 | $13.97 | $13.97 | 31,900 | — | — |
| 2011-08-19 | $13.94 | $13.94 | 190,700 | — | — |
| 2011-08-18 | $14.29 | $14.29 | 184,300 | — | — |
| 2011-08-17 | $14.81 | $14.81 | 178,000 | — | — |
| 2011-08-16 | $14.89 | $14.89 | 66,200 | — | — |
| 2011-08-15 | $15.07 | $15.07 | 230,600 | — | — |
| 2011-08-12 | $13.99 | $13.99 | 333,200 | — | — |
| 2011-08-11 | $12.52 | $12.52 | 1,005,800 | — | — |
| 2011-08-10 | $11.70 | $11.70 | 476,900 | — | — |
| 2011-08-09 | $12.46 | $12.46 | 152,100 | — | — |
| 2011-08-08 | $12.63 | $12.63 | 448,700 | — | — |
| 2011-08-05 | $14.87 | $14.87 | 231,700 | — | — |
| 2011-08-04 | $15.40 | $15.40 | 400,000 | — | — |
| 2011-08-03 | $16.90 | $16.90 | 428,200 | — | — |
| 2011-08-02 | $16.80 | $16.80 | 89,000 | — | — |
| 2011-08-01 | $17.30 | $17.30 | 174,300 | — | — |
| 2011-07-29 | $17.13 | $17.13 | 148,800 | — | — |
| 2011-07-28 | $17.00 | $17.00 | 444,200 | — | — |
| 2011-07-27 | $17.07 | $17.07 | 330,300 | — | — |
| 2011-07-26 | $17.51 | $17.51 | 172,000 | — | — |
| 2011-07-25 | $17.65 | $17.65 | 468,700 | — | — |
| 2011-07-22 | $17.45 | $17.45 | 1,056,600 | — | — |
| 2011-07-21 | $17.00 | $17.00 | 11,411,000 | — | — |