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
- 2000-06-07 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 | $10.00 | $10.00 | 7,180 | — | — |
| 2011-12-29 | $9.70 | $9.70 | 11,340 | — | — |
| 2011-12-28 | $9.30 | $9.30 | 1,670 | — | — |
| 2011-12-27 | $9.10 | $9.10 | 10,560 | — | — |
| 2011-12-23 | $9.40 | $9.40 | 9,460 | — | — |
| 2011-12-22 | $9.50 | $9.50 | 3,900 | — | — |
| 2011-12-21 | $9.90 | $9.90 | 18,510 | — | — |
| 2011-12-20 | $9.60 | $9.60 | 11,640 | — | — |
| 2011-12-19 | $9.80 | $9.80 | 6,520 | — | — |
| 2011-12-16 | $10.30 | $10.30 | 6,060 | — | — |
| 2011-12-15 | $10.20 | $10.20 | 3,830 | — | — |
| 2011-12-14 | $10.70 | $10.70 | 990 | — | — |
| 2011-12-13 | $10.40 | $10.40 | 5,870 | — | — |
| 2011-12-12 | $10.90 | $10.90 | 2,990 | — | — |
| 2011-12-09 | $11.00 | $11.00 | 7,210 | — | — |
| 2011-12-08 | $10.90 | $10.90 | 2,390 | — | — |
| 2011-12-07 | $10.70 | $10.70 | 5,010 | — | — |
| 2011-12-06 | $10.70 | $10.70 | 11,410 | — | — |
| 2011-12-05 | $11.30 | $11.30 | 17,130 | — | — |
| 2011-12-02 | $11.20 | $11.20 | 10,080 | — | — |
| 2011-12-01 | $11.50 | $11.50 | 5,400 | — | — |
| 2011-11-30 | $11.30 | $11.30 | 7,610 | — | — |
| 2011-11-29 | $11.70 | $11.70 | 2,630 | — | — |
| 2011-11-28 | $12.10 | $12.10 | 1,650 | — | — |
| 2011-11-25 | $11.50 | $11.50 | 700 | — | — |
| 2011-11-23 | $11.30 | $11.30 | 2,890 | — | — |
| 2011-11-22 | $11.10 | $11.10 | 2,860 | — | — |
| 2011-11-21 | $11.80 | $11.80 | 5,100 | — | — |
| 2011-11-18 | $11.90 | $11.90 | 3,850 | — | — |
| 2011-11-17 | $12.60 | $12.60 | 1,080 | — | — |
| 2011-11-16 | $12.60 | $12.60 | 8,660 | — | — |
| 2011-11-15 | $12.60 | $12.60 | 5,380 | — | — |
| 2011-11-14 | $13.00 | $13.00 | 5,550 | — | — |
| 2011-11-11 | $12.90 | $12.90 | 15,230 | — | — |
| 2011-11-10 | $13.00 | $13.00 | 4,880 | — | — |
| 2011-11-09 | $13.70 | $13.70 | 9,030 | — | — |
| 2011-11-08 | $14.70 | $14.70 | 30,730 | — | — |
| 2011-11-07 | $14.00 | $14.00 | 20,040 | — | — |
| 2011-11-04 | $13.50 | $13.50 | 3,190 | — | — |
| 2011-11-03 | $12.50 | $12.50 | 1,780 | — | — |
| 2011-11-02 | $12.50 | $12.50 | 800 | — | — |
| 2011-11-01 | $12.00 | $12.00 | 7,340 | — | — |
| 2011-10-31 | $12.80 | $12.80 | 1,400 | — | — |
| 2011-10-28 | $12.80 | $12.80 | 1,870 | — | — |
| 2011-10-27 | $12.90 | $12.90 | 3,990 | — | — |
| 2011-10-26 | $12.20 | $12.20 | 4,620 | — | — |
| 2011-10-25 | $12.70 | $12.70 | 9,950 | — | — |
| 2011-10-24 | $13.30 | $13.30 | 5,820 | — | — |
| 2011-10-21 | $13.40 | $13.40 | 3,590 | — | — |
| 2011-10-20 | $12.80 | $12.80 | 3,620 | — | — |
| 2011-10-19 | $12.60 | $12.60 | 2,840 | — | — |
| 2011-10-18 | $12.30 | $12.30 | 2,460 | — | — |
| 2011-10-17 | $12.20 | $12.20 | 1,660 | — | — |
| 2011-10-14 | $12.70 | $12.70 | 2,860 | — | — |
| 2011-10-13 | $12.90 | $12.90 | 4,990 | — | — |
| 2011-10-12 | $13.40 | $13.40 | 2,210 | — | — |
| 2011-10-11 | $12.90 | $12.90 | 3,200 | — | — |
| 2011-10-10 | $11.90 | $11.90 | 2,760 | — | — |
| 2011-10-07 | $11.60 | $11.60 | 2,920 | — | — |
| 2011-10-06 | $11.20 | $11.20 | 4,420 | — | — |
| 2011-10-05 | $10.50 | $10.50 | 3,450 | — | — |
| 2011-10-04 | $9.20 | $9.20 | 14,120 | — | — |
| 2011-10-03 | $10.50 | $10.50 | 10,240 | — | — |
| 2011-09-30 | $11.90 | $11.90 | 2,330 | — | — |
| 2011-09-29 | $11.80 | $11.80 | 8,570 | — | — |
| 2011-09-28 | $11.30 | $11.30 | 5,750 | — | — |
| 2011-09-27 | $11.90 | $11.90 | 7,670 | — | — |
| 2011-09-26 | $11.60 | $11.60 | 4,600 | — | — |
| 2011-09-23 | $12.00 | $12.00 | 9,520 | — | — |
| 2011-09-22 | $12.90 | $12.90 | 5,020 | — | — |
| 2011-09-21 | $13.00 | $13.00 | 1,070 | — | — |
| 2011-09-20 | $13.30 | $13.30 | 4,850 | — | — |
| 2011-09-19 | $13.50 | $13.50 | 3,290 | — | — |
| 2011-09-16 | $14.60 | $14.60 | 4,420 | — | — |
| 2011-09-15 | $14.20 | $14.20 | 4,450 | — | — |
| 2011-09-14 | $13.70 | $13.70 | 5,360 | — | — |
| 2011-09-13 | $13.40 | $13.40 | 6,690 | — | — |
| 2011-09-12 | $12.50 | $12.50 | 6,680 | — | — |
| 2011-09-09 | $12.40 | $12.40 | 5,460 | — | — |
| 2011-09-08 | $13.00 | $13.00 | 3,960 | — | — |
| 2011-09-07 | $13.00 | $13.00 | 7,910 | — | — |
| 2011-09-06 | $13.00 | $13.00 | 8,290 | — | — |
| 2011-09-02 | $13.20 | $13.20 | 5,490 | — | — |
| 2011-09-01 | $14.00 | $14.00 | 6,660 | — | — |
| 2011-08-31 | $14.30 | $14.30 | 2,530 | — | — |
| 2011-08-30 | $14.00 | $14.00 | 12,780 | — | — |
| 2011-08-29 | $14.50 | $14.50 | 7,670 | — | — |
| 2011-08-26 | $12.40 | $12.40 | 10,650 | — | — |
| 2011-08-25 | $13.20 | $13.20 | 5,520 | — | — |
| 2011-08-24 | $13.20 | $13.20 | 7,510 | — | — |
| 2011-08-23 | $12.60 | $12.60 | 9,170 | — | — |
| 2011-08-22 | $11.30 | $11.30 | 18,990 | — | — |
| 2011-08-19 | $13.40 | $13.40 | 5,700 | — | — |
| 2011-08-18 | $14.40 | $14.40 | 13,670 | — | — |
| 2011-08-17 | $15.70 | $15.70 | 7,400 | — | — |
| 2011-08-16 | $15.10 | $15.10 | 5,510 | — | — |
| 2011-08-15 | $15.60 | $15.60 | 11,940 | — | — |
| 2011-08-12 | $14.40 | $14.40 | 18,230 | — | — |
| 2011-08-11 | $12.50 | $12.50 | 6,720 | — | — |
| 2011-08-10 | $12.10 | $12.10 | 5,680 | — | — |
| 2011-08-09 | $12.60 | $12.60 | 11,890 | — | — |
| 2011-08-08 | $11.20 | $11.20 | 29,810 | — | — |
| 2011-08-05 | $11.90 | $11.90 | 26,660 | — | — |
| 2011-08-04 | $13.50 | $13.50 | 18,760 | — | — |
| 2011-08-03 | $13.80 | $13.80 | 9,820 | — | — |
| 2011-08-02 | $14.00 | $14.00 | 11,240 | — | — |
| 2011-08-01 | $14.60 | $14.60 | 5,420 | — | — |
| 2011-07-29 | $14.30 | $14.30 | 9,030 | — | — |
| 2011-07-28 | $14.70 | $14.70 | 14,290 | — | — |
| 2011-07-27 | $15.30 | $15.30 | 7,780 | — | — |
| 2011-07-26 | $15.30 | $15.30 | 15,150 | — | — |
| 2011-07-25 | $15.70 | $15.70 | 7,900 | — | — |
| 2011-07-22 | $15.80 | $15.80 | 14,110 | — | — |
| 2011-07-21 | $16.10 | $16.10 | 5,310 | — | — |
| 2011-07-20 | $16.00 | $16.00 | 5,550 | — | — |
| 2011-07-19 | $16.20 | $16.20 | 12,990 | — | — |
| 2011-07-18 | $16.60 | $16.60 | 6,320 | — | — |
| 2011-07-15 | $16.50 | $16.50 | 5,190 | — | — |
| 2011-07-14 | $16.40 | $16.40 | 14,670 | — | — |
| 2011-07-13 | $17.30 | $17.30 | 7,420 | — | — |
| 2011-07-12 | $16.60 | $16.60 | 13,390 | — | — |
| 2011-07-11 | $16.50 | $16.50 | 18,860 | — | — |
| 2011-07-08 | $17.10 | $17.10 | 18,340 | — | — |
| 2011-07-07 | $17.70 | $17.70 | 13,930 | — | — |
| 2011-07-06 | $17.10 | $17.10 | 20,360 | — | — |
| 2011-07-05 | $17.10 | $17.10 | 19,180 | — | — |
| 2011-07-01 | $17.10 | $17.10 | 23,570 | — | — |
| 2011-06-30 | $17.70 | $17.70 | 33,390 | — | — |
| 2011-06-29 | $17.60 | $17.60 | 23,260 | — | — |
| 2011-06-28 | $18.40 | $18.40 | 10,190 | — | — |
| 2011-06-27 | $18.00 | $18.00 | 38,500 | — | — |
| 2011-06-24 | $18.60 | $18.60 | 500,250 | — | — |
| 2011-06-23 | $19.20 | $19.20 | 17,990 | — | — |
| 2011-06-22 | $20.00 | $20.00 | 23,750 | — | — |
| 2011-06-21 | $19.90 | $19.90 | 40,480 | — | — |
| 2011-06-20 | $19.00 | $19.00 | 36,100 | — | — |
| 2011-06-17 | $18.90 | $18.90 | 33,590 | — | — |
| 2011-06-16 | $17.20 | $17.20 | 32,050 | — | — |
| 2011-06-15 | $17.10 | $17.10 | 46,740 | — | — |
| 2011-06-14 | $18.30 | $18.30 | 43,230 | — | — |
| 2011-06-13 | $18.90 | $18.90 | 30,080 | — | — |
| 2011-06-10 | $19.00 | $19.00 | 28,800 | — | — |
| 2011-06-09 | $19.40 | $19.40 | 48,110 | — | — |
| 2011-06-08 | $17.90 | $17.90 | 65,500 | — | — |
| 2011-06-07 | $18.30 | $18.30 | 81,620 | — | — |
| 2011-06-06 | $18.70 | $18.70 | 92,990 | — | — |
| 2011-06-03 | $21.30 | $21.30 | 49,320 | — | — |
| 2011-06-02 | $21.90 | $21.90 | 36,360 | — | — |
| 2011-06-01 | $21.60 | $21.60 | 41,720 | — | — |
| 2011-05-31 | $22.90 | $22.90 | 41,030 | — | — |
| 2011-05-27 | $23.30 | $23.30 | 37,240 | — | — |
| 2011-05-26 | $24.50 | $24.50 | 68,410 | — | — |
| 2011-05-25 | $23.80 | $23.80 | 148,690 | — | — |
| 2011-05-24 | $27.90 | $27.90 | 32,840 | — | — |
| 2011-05-23 | $28.20 | $28.20 | 37,950 | — | — |
| 2011-05-20 | $30.00 | $30.00 | 46,000 | — | — |
| 2011-05-19 | $29.10 | $29.10 | 38,440 | — | — |
| 2011-05-18 | $28.80 | $28.80 | 52,340 | — | — |
| 2011-05-17 | $28.90 | $28.90 | 48,290 | — | — |
| 2011-05-16 | $28.20 | $28.20 | 120,830 | — | — |
| 2011-05-13 | $28.00 | $28.00 | 64,470 | — | — |
| 2011-05-12 | $27.20 | $27.20 | 71,000 | — | — |
| 2011-05-11 | $28.10 | $28.10 | 39,070 | — | — |
| 2011-05-10 | $29.00 | $29.00 | 48,390 | — | — |
| 2011-05-09 | $27.70 | $27.70 | 40,970 | — | — |
| 2011-05-06 | $28.00 | $28.00 | 49,070 | — | — |
| 2011-05-05 | $26.80 | $26.80 | 46,590 | — | — |
| 2011-05-04 | $28.50 | $28.50 | 67,800 | — | — |
| 2011-05-03 | $28.40 | $28.40 | 97,580 | — | — |
| 2011-05-02 | $29.00 | $29.00 | 129,640 | — | — |
| 2011-04-29 | $29.10 | $29.10 | 31,300 | — | — |
| 2011-04-28 | $29.00 | $29.00 | 120,000 | — | — |
| 2011-04-27 | $29.10 | $29.10 | 78,710 | — | — |
| 2011-04-26 | $28.00 | $28.00 | 81,260 | — | — |
| 2011-04-25 | $26.60 | $26.60 | 93,100 | — | — |
| 2011-04-21 | $27.00 | $27.00 | 43,520 | — | — |
| 2011-04-20 | $25.60 | $25.60 | 118,940 | — | — |
| 2011-04-19 | $25.90 | $25.90 | 168,420 | — | — |
| 2011-04-18 | $22.50 | $22.50 | 98,720 | — | — |
| 2011-04-15 | $22.80 | $22.80 | 166,680 | — | — |
| 2011-04-14 | $21.10 | $21.10 | 47,940 | — | — |
| 2011-04-13 | $21.20 | $21.20 | 46,500 | — | — |
| 2011-04-12 | $20.40 | $20.40 | 80,180 | — | — |
| 2011-04-11 | $21.00 | $21.00 | 62,850 | — | — |
| 2011-04-08 | $21.70 | $21.70 | 32,350 | — | — |
| 2011-04-07 | $21.10 | $21.10 | 69,310 | — | — |
| 2011-04-06 | $20.80 | $20.80 | 35,240 | — | — |
| 2011-04-05 | $19.80 | $19.80 | 18,440 | — | — |
| 2011-04-04 | $19.80 | $19.80 | 44,740 | — | — |
| 2011-04-01 | $20.50 | $20.50 | 97,140 | — | — |
| 2011-03-31 | $19.50 | $19.50 | 40,600 | — | — |
| 2011-03-30 | $19.30 | $19.30 | 26,440 | — | — |
| 2011-03-29 | $18.80 | $18.80 | 11,330 | — | — |
| 2011-03-28 | $19.10 | $19.10 | 20,970 | — | — |
| 2011-03-25 | $19.10 | $19.10 | 51,330 | — | — |
| 2011-03-24 | $17.90 | $17.90 | 50,190 | — | — |
| 2011-03-23 | $17.30 | $17.30 | 27,460 | — | — |
| 2011-03-22 | $17.00 | $17.00 | 32,260 | — | — |
| 2011-03-21 | $17.50 | $17.50 | 31,650 | — | — |
| 2011-03-18 | $16.50 | $16.50 | 95,620 | — | — |
| 2011-03-17 | $17.20 | $17.20 | 22,020 | — | — |
| 2011-03-16 | $17.40 | $17.40 | 53,170 | — | — |
| 2011-03-15 | $18.40 | $18.40 | 43,580 | — | — |
| 2011-03-14 | $17.50 | $17.50 | 43,710 | — | — |
| 2011-03-11 | $19.10 | $19.10 | 30,660 | — | — |
| 2011-03-10 | $19.90 | $19.90 | 66,650 | — | — |
| 2011-03-09 | $20.30 | $20.30 | 53,960 | — | — |
| 2011-03-08 | $20.00 | $20.00 | 43,990 | — | — |
| 2011-03-07 | $19.80 | $19.80 | 78,050 | — | — |
| 2011-03-04 | $20.30 | $20.30 | 58,560 | — | — |
| 2011-03-03 | $19.20 | $19.20 | 269,040 | — | — |
| 2011-03-02 | $21.50 | $21.50 | 63,240 | — | — |
| 2011-03-01 | $21.40 | $21.40 | 94,700 | — | — |
| 2011-02-28 | $22.20 | $22.20 | 135,920 | — | — |
| 2011-02-25 | $21.50 | $21.50 | 118,750 | — | — |
| 2011-02-24 | $18.80 | $18.80 | 33,870 | — | — |
| 2011-02-23 | $18.60 | $18.60 | 74,110 | — | — |
| 2011-02-22 | $18.20 | $18.20 | 218,710 | — | — |
| 2011-02-18 | $19.00 | $19.00 | 197,790 | — | — |
| 2011-02-17 | $15.90 | $15.90 | 61,650 | — | — |
| 2011-02-16 | $14.90 | $14.90 | 14,630 | — | — |
| 2011-02-15 | $15.10 | $15.10 | 19,080 | — | — |
| 2011-02-14 | $14.80 | $14.80 | 23,290 | — | — |
| 2011-02-11 | $15.40 | $15.40 | 19,170 | — | — |
| 2011-02-10 | $15.50 | $15.50 | 42,730 | — | — |
| 2011-02-09 | $15.30 | $15.30 | 15,450 | — | — |
| 2011-02-08 | $16.00 | $16.00 | 132,720 | — | — |
| 2011-02-07 | $15.10 | $15.10 | 26,730 | — | — |
| 2011-02-04 | $14.10 | $14.10 | 15,820 | — | — |
| 2011-02-03 | $15.00 | $15.00 | 39,890 | — | — |
| 2011-02-02 | $14.40 | $14.40 | 35,370 | — | — |
| 2011-02-01 | $14.90 | $14.90 | 121,040 | — | — |
| 2011-01-31 | $12.50 | $12.50 | 25,740 | — | — |
| 2011-01-28 | $12.60 | $12.60 | 38,190 | — | — |
| 2011-01-27 | $13.10 | $13.10 | 18,490 | — | — |
| 2011-01-26 | $13.20 | $13.20 | 8,620 | — | — |
| 2011-01-25 | $12.70 | $12.70 | 34,440 | — | — |
| 2011-01-24 | $13.40 | $13.40 | 24,520 | — | — |
| 2011-01-21 | $13.80 | $13.80 | 23,600 | — | — |
| 2011-01-20 | $14.10 | $14.10 | 32,200 | — | — |
| 2011-01-19 | $14.50 | $14.50 | 76,720 | — | — |
| 2011-01-18 | $15.90 | $15.90 | 84,430 | — | — |
| 2011-01-14 | $14.80 | $14.80 | 30,300 | — | — |
| 2011-01-13 | $15.00 | $15.00 | 70,250 | — | — |
| 2011-01-12 | $14.40 | $14.40 | 173,480 | — | — |
| 2011-01-11 | $14.60 | $14.60 | 265,010 | — | — |
| 2011-01-10 | $11.60 | $11.60 | 36,410 | — | — |
| 2011-01-07 | $11.40 | $11.40 | 24,960 | — | — |
| 2011-01-06 | $10.80 | $10.80 | 18,010 | — | — |
| 2011-01-05 | $10.90 | $10.90 | 30,130 | — | — |
| 2011-01-04 | $11.10 | $11.10 | 79,860 | — | — |
| 2011-01-03 | $11.50 | $11.50 | 36,570 | — | — |