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
- 2010-12-15 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 | $12.56 | $12.56 | 59,100 | — | — |
| 2011-12-29 | $12.14 | $12.14 | 62,700 | — | — |
| 2011-12-28 | $12.23 | $12.23 | 33,600 | — | — |
| 2011-12-27 | $12.47 | $12.47 | 21,400 | — | — |
| 2011-12-23 | $12.45 | $12.45 | 94,900 | — | — |
| 2011-12-22 | $12.60 | $12.60 | 45,100 | — | — |
| 2011-12-21 | $12.60 | $12.60 | 29,500 | — | — |
| 2011-12-20 | $12.30 | $12.30 | 57,600 | — | — |
| 2011-12-19 | $11.91 | $11.91 | 27,900 | — | — |
| 2011-12-16 | $12.00 | $12.00 | 57,600 | — | — |
| 2011-12-15 | $11.98 | $11.98 | 22,700 | — | — |
| 2011-12-14 | $12.05 | $12.05 | 22,000 | — | — |
| 2011-12-13 | $11.68 | $11.68 | 18,400 | — | — |
| 2011-12-12 | $11.89 | $11.89 | 22,100 | — | — |
| 2011-12-09 | $12.20 | $12.20 | 47,600 | — | — |
| 2011-12-08 | $12.18 | $12.18 | 38,700 | — | — |
| 2011-12-07 | $11.97 | $11.97 | 30,600 | — | — |
| 2011-12-06 | $11.83 | $11.83 | 93,700 | — | — |
| 2011-12-05 | $12.49 | $12.49 | 44,300 | — | — |
| 2011-12-02 | $12.32 | $12.32 | 8,500 | — | — |
| 2011-12-01 | $12.16 | $12.16 | 42,600 | — | — |
| 2011-11-30 | $12.70 | $12.70 | 110,400 | — | — |
| 2011-11-29 | $11.75 | $11.75 | 27,600 | — | — |
| 2011-11-28 | $11.57 | $11.57 | 20,800 | — | — |
| 2011-11-25 | $11.34 | $11.34 | 14,900 | — | — |
| 2011-11-23 | $11.45 | $11.45 | 28,500 | — | — |
| 2011-11-22 | $11.99 | $11.99 | 18,000 | — | — |
| 2011-11-21 | $12.05 | $12.05 | 24,000 | — | — |
| 2011-11-18 | $12.55 | $12.55 | 21,100 | — | — |
| 2011-11-17 | $12.50 | $12.50 | 31,400 | — | — |
| 2011-11-16 | $12.73 | $12.73 | 60,800 | — | — |
| 2011-11-15 | $12.71 | $12.71 | 13,200 | — | — |
| 2011-11-14 | $12.39 | $12.39 | 15,000 | — | — |
| 2011-11-11 | $12.77 | $12.77 | 20,800 | — | — |
| 2011-11-10 | $12.05 | $12.05 | 14,800 | — | — |
| 2011-11-09 | $12.43 | $12.43 | 23,500 | — | — |
| 2011-11-08 | $12.97 | $12.97 | 11,800 | — | — |
| 2011-11-07 | $12.66 | $12.66 | 11,500 | — | — |
| 2011-11-04 | $12.70 | $12.70 | 13,200 | — | — |
| 2011-11-03 | $13.18 | $13.18 | 21,400 | — | — |
| 2011-11-02 | $12.78 | $12.78 | 22,700 | — | — |
| 2011-11-01 | $12.31 | $12.31 | 27,300 | — | — |
| 2011-10-31 | $12.70 | $12.70 | 35,700 | — | — |
| 2011-10-28 | $12.84 | $12.84 | 53,800 | — | — |
| 2011-10-27 | $13.73 | $13.73 | 59,500 | — | — |
| 2011-10-26 | $13.00 | $13.00 | 47,600 | — | — |
| 2011-10-25 | $13.06 | $13.06 | 35,800 | — | — |
| 2011-10-24 | $13.18 | $13.18 | 59,300 | — | — |
| 2011-10-21 | $12.70 | $12.70 | 150,100 | — | — |
| 2011-10-20 | $11.96 | $11.96 | 9,000 | — | — |
| 2011-10-19 | $12.02 | $12.02 | 10,200 | — | — |
| 2011-10-18 | $12.39 | $12.39 | 28,400 | — | — |
| 2011-10-17 | $12.27 | $12.27 | 23,600 | — | — |
| 2011-10-14 | $12.65 | $12.65 | 33,700 | — | — |
| 2011-10-13 | $12.59 | $12.59 | 48,400 | — | — |
| 2011-10-12 | $12.48 | $12.48 | 52,900 | — | — |
| 2011-10-11 | $12.27 | $12.27 | 19,200 | — | — |
| 2011-10-10 | $12.26 | $12.26 | 30,600 | — | — |
| 2011-10-07 | $11.45 | $11.45 | 26,600 | — | — |
| 2011-10-06 | $11.61 | $11.61 | 35,000 | — | — |
| 2011-10-05 | $11.06 | $11.06 | 46,100 | — | — |
| 2011-10-04 | $11.18 | $11.18 | 74,700 | — | — |
| 2011-10-03 | $10.62 | $10.62 | 65,400 | — | — |
| 2011-09-30 | $11.62 | $11.62 | 51,400 | — | — |
| 2011-09-29 | $10.86 | $10.86 | 73,500 | — | — |
| 2011-09-28 | $11.04 | $11.04 | 24,700 | — | — |
| 2011-09-27 | $11.45 | $11.45 | 69,800 | — | — |
| 2011-09-26 | $10.92 | $10.92 | 29,600 | — | — |
| 2011-09-23 | $10.70 | $10.70 | 47,900 | — | — |
| 2011-09-22 | $10.87 | $10.87 | 25,900 | — | — |
| 2011-09-21 | $11.13 | $11.13 | 29,600 | — | — |
| 2011-09-20 | $11.25 | $11.25 | 44,300 | — | — |
| 2011-09-19 | $11.33 | $11.33 | 52,800 | — | — |
| 2011-09-16 | $11.57 | $11.57 | 42,900 | — | — |
| 2011-09-15 | $11.76 | $11.76 | 26,900 | — | — |
| 2011-09-14 | $11.64 | $11.64 | 21,900 | — | — |
| 2011-09-13 | $11.34 | $11.34 | 47,200 | — | — |
| 2011-09-12 | $11.25 | $11.25 | 21,500 | — | — |
| 2011-09-09 | $11.40 | $11.40 | 55,100 | — | — |
| 2011-09-08 | $11.15 | $11.15 | 22,200 | — | — |
| 2011-09-07 | $11.42 | $11.42 | 24,900 | — | — |
| 2011-09-06 | $11.14 | $11.14 | 50,600 | — | — |
| 2011-09-02 | $11.21 | $11.21 | 156,600 | — | — |
| 2011-09-01 | $11.50 | $11.50 | 66,900 | — | — |
| 2011-08-31 | $11.60 | $11.60 | 274,900 | — | — |
| 2011-08-30 | $11.70 | $11.70 | 86,400 | — | — |
| 2011-08-29 | $11.80 | $11.80 | 40,900 | — | — |
| 2011-08-26 | $11.61 | $11.61 | 26,500 | — | — |
| 2011-08-25 | $11.48 | $11.48 | 19,100 | — | — |
| 2011-08-24 | $11.90 | $11.90 | 43,200 | — | — |
| 2011-08-23 | $11.93 | $11.93 | 28,900 | — | — |
| 2011-08-22 | $11.48 | $11.48 | 82,100 | — | — |
| 2011-08-19 | $11.68 | $11.68 | 220,600 | — | — |
| 2011-08-18 | $11.91 | $11.91 | 88,000 | — | — |
| 2011-08-17 | $12.33 | $12.33 | 66,300 | — | — |
| 2011-08-16 | $12.06 | $12.06 | 63,400 | — | — |
| 2011-08-15 | $12.34 | $12.34 | 89,300 | — | — |
| 2011-08-12 | $12.15 | $12.15 | 123,800 | — | — |
| 2011-08-11 | $11.97 | $11.97 | 243,400 | — | — |
| 2011-08-10 | $12.01 | $12.01 | 44,800 | — | — |
| 2011-08-09 | $12.43 | $12.43 | 275,600 | — | — |
| 2011-08-08 | $12.31 | $12.31 | 107,300 | — | — |
| 2011-08-05 | $12.92 | $12.92 | 73,800 | — | — |
| 2011-08-04 | $12.61 | $12.61 | 81,900 | — | — |
| 2011-08-03 | $13.36 | $13.36 | 64,600 | — | — |
| 2011-08-02 | $12.76 | $12.76 | 237,500 | — | — |
| 2011-08-01 | $12.92 | $12.92 | 88,300 | — | — |
| 2011-07-29 | $12.93 | $12.93 | 77,900 | — | — |
| 2011-07-28 | $13.22 | $13.22 | 49,800 | — | — |
| 2011-07-27 | $12.94 | $12.94 | 43,900 | — | — |
| 2011-07-26 | $13.03 | $13.03 | 28,400 | — | — |
| 2011-07-25 | $13.01 | $13.01 | 46,300 | — | — |
| 2011-07-22 | $12.94 | $12.94 | 49,200 | — | — |
| 2011-07-21 | $13.04 | $13.04 | 95,100 | — | — |
| 2011-07-20 | $12.99 | $12.99 | 41,100 | — | — |
| 2011-07-19 | $13.26 | $13.26 | 19,200 | — | — |
| 2011-07-18 | $12.88 | $12.88 | 27,500 | — | — |
| 2011-07-15 | $13.03 | $13.03 | 92,800 | — | — |
| 2011-07-14 | $13.22 | $13.22 | 22,300 | — | — |
| 2011-07-13 | $13.26 | $13.26 | 50,900 | — | — |
| 2011-07-12 | $13.29 | $13.29 | 65,700 | — | — |
| 2011-07-11 | $13.27 | $13.27 | 116,300 | — | — |
| 2011-07-08 | $13.24 | $13.24 | 25,300 | — | — |
| 2011-07-07 | $13.40 | $13.40 | 99,400 | — | — |
| 2011-07-06 | $13.07 | $13.07 | 71,000 | — | — |
| 2011-07-05 | $13.04 | $13.04 | 129,300 | — | — |
| 2011-07-01 | $12.86 | $12.86 | 119,000 | — | — |
| 2011-06-30 | $13.30 | $13.30 | 65,200 | — | — |
| 2011-06-29 | $13.35 | $13.35 | 43,400 | — | — |
| 2011-06-28 | $13.25 | $13.25 | 28,100 | — | — |
| 2011-06-27 | $13.25 | $13.25 | 46,200 | — | — |
| 2011-06-24 | $13.45 | $13.45 | 526,000 | — | — |
| 2011-06-23 | $12.87 | $12.87 | 33,300 | — | — |
| 2011-06-22 | $13.14 | $13.14 | 21,900 | — | — |
| 2011-06-21 | $13.11 | $13.11 | 17,600 | — | — |
| 2011-06-20 | $12.73 | $12.73 | 75,100 | — | — |
| 2011-06-17 | $12.53 | $12.53 | 87,600 | — | — |
| 2011-06-16 | $12.42 | $12.42 | 35,200 | — | — |
| 2011-06-15 | $12.10 | $12.10 | 76,200 | — | — |
| 2011-06-14 | $12.47 | $12.47 | 77,300 | — | — |
| 2011-06-13 | $12.45 | $12.45 | 37,000 | — | — |
| 2011-06-10 | $12.80 | $12.80 | 71,900 | — | — |
| 2011-06-09 | $12.97 | $12.97 | 52,800 | — | — |
| 2011-06-08 | $13.03 | $13.03 | 62,700 | — | — |
| 2011-06-07 | $13.09 | $13.09 | 110,400 | — | — |
| 2011-06-06 | $13.02 | $13.02 | 67,600 | — | — |
| 2011-06-03 | $12.83 | $12.83 | 44,700 | — | — |
| 2011-06-02 | $13.01 | $13.01 | 36,800 | — | — |
| 2011-06-01 | $13.07 | $13.07 | 86,100 | — | — |
| 2011-05-31 | $13.60 | $13.60 | 636,800 | — | — |
| 2011-05-27 | $13.30 | $13.30 | 86,300 | — | — |
| 2011-05-26 | $12.97 | $12.97 | 49,300 | — | — |
| 2011-05-25 | $13.01 | $13.01 | 127,500 | — | — |
| 2011-05-24 | $12.81 | $12.81 | 78,900 | — | — |
| 2011-05-23 | $13.08 | $13.08 | 82,600 | — | — |
| 2011-05-20 | $13.13 | $13.13 | 70,200 | — | — |
| 2011-05-19 | $13.05 | $13.05 | 54,600 | — | — |
| 2011-05-18 | $12.92 | $12.92 | 139,300 | — | — |
| 2011-05-17 | $12.51 | $12.51 | 172,300 | — | — |
| 2011-05-16 | $12.09 | $12.09 | 99,300 | — | — |
| 2011-05-13 | $12.15 | $12.15 | 104,500 | — | — |
| 2011-05-12 | $12.13 | $12.13 | 102,000 | — | — |
| 2011-05-11 | $11.82 | $11.82 | 53,200 | — | — |
| 2011-05-10 | $12.00 | $12.00 | 59,300 | — | — |
| 2011-05-09 | $11.99 | $11.99 | 42,000 | — | — |
| 2011-05-06 | $11.85 | $11.85 | 41,200 | — | — |
| 2011-05-05 | $11.70 | $11.70 | 50,600 | — | — |
| 2011-05-04 | $11.41 | $11.41 | 30,000 | — | — |
| 2011-05-03 | $11.46 | $11.46 | 86,000 | — | — |
| 2011-05-02 | $11.72 | $11.72 | 56,000 | — | — |
| 2011-04-29 | $11.99 | $11.99 | 38,000 | — | — |
| 2011-04-28 | $11.79 | $11.79 | 11,900 | — | — |
| 2011-04-27 | $11.88 | $11.88 | 34,500 | — | — |
| 2011-04-26 | $11.75 | $11.75 | 48,900 | — | — |
| 2011-04-25 | $11.52 | $11.52 | 33,100 | — | — |
| 2011-04-21 | $11.31 | $11.31 | 138,000 | — | — |
| 2011-04-20 | $11.33 | $11.33 | 29,500 | — | — |
| 2011-04-19 | $11.14 | $11.14 | 42,700 | — | — |
| 2011-04-18 | $11.41 | $11.41 | 36,500 | — | — |
| 2011-04-15 | $11.41 | $11.41 | 39,400 | — | — |
| 2011-04-14 | $11.27 | $11.27 | 76,500 | — | — |
| 2011-04-13 | $11.61 | $11.61 | 36,600 | — | — |
| 2011-04-12 | $11.65 | $11.65 | 22,900 | — | — |
| 2011-04-11 | $11.60 | $11.60 | 35,900 | — | — |
| 2011-04-08 | $11.65 | $11.65 | 40,500 | — | — |
| 2011-04-07 | $11.67 | $11.67 | 77,400 | — | — |
| 2011-04-06 | $11.71 | $11.71 | 176,100 | — | — |
| 2011-04-05 | $11.65 | $11.65 | 94,800 | — | — |
| 2011-04-04 | $11.84 | $11.84 | 364,400 | — | — |
| 2011-04-01 | $11.94 | $11.94 | 110,400 | — | — |
| 2011-03-31 | $12.15 | $12.15 | 661,100 | — | — |
| 2011-03-30 | $12.05 | $12.05 | 268,100 | — | — |
| 2011-03-29 | $12.50 | $12.50 | 69,400 | — | — |
| 2011-03-28 | $12.67 | $12.67 | 53,900 | — | — |
| 2011-03-25 | $12.65 | $12.65 | 58,400 | — | — |
| 2011-03-24 | $12.52 | $12.52 | 16,600 | — | — |
| 2011-03-23 | $12.55 | $12.55 | 69,700 | — | — |
| 2011-03-22 | $12.59 | $12.59 | 58,800 | — | — |
| 2011-03-21 | $12.46 | $12.46 | 6,100 | — | — |
| 2011-03-18 | $12.31 | $12.31 | 57,800 | — | — |
| 2011-03-17 | $11.87 | $11.87 | 33,800 | — | — |
| 2011-03-16 | $11.86 | $11.86 | 115,500 | — | — |
| 2011-03-15 | $11.96 | $11.96 | 61,900 | — | — |
| 2011-03-14 | $12.10 | $12.10 | 47,000 | — | — |
| 2011-03-11 | $12.38 | $12.38 | 33,500 | — | — |
| 2011-03-10 | $12.40 | $12.40 | 57,100 | — | — |
| 2011-03-09 | $12.49 | $12.49 | 10,800 | — | — |
| 2011-03-08 | $12.50 | $12.50 | 30,400 | — | — |
| 2011-03-07 | $12.50 | $12.50 | 35,500 | — | — |
| 2011-03-04 | $12.50 | $12.50 | 101,100 | — | — |
| 2011-03-03 | $12.53 | $12.53 | 56,300 | — | — |
| 2011-03-02 | $12.59 | $12.59 | 63,500 | — | — |
| 2011-03-01 | $12.41 | $12.41 | 58,200 | — | — |
| 2011-02-28 | $12.21 | $12.21 | 36,300 | — | — |
| 2011-02-25 | $12.26 | $12.26 | 31,000 | — | — |
| 2011-02-24 | $12.40 | $12.40 | 14,500 | — | — |
| 2011-02-23 | $12.24 | $12.24 | 91,900 | — | — |
| 2011-02-22 | $12.39 | $12.39 | 8,800 | — | — |
| 2011-02-18 | $12.48 | $12.48 | 19,100 | — | — |
| 2011-02-17 | $12.50 | $12.50 | 53,000 | — | — |
| 2011-02-16 | $12.51 | $12.51 | 96,000 | — | — |
| 2011-02-15 | $12.32 | $12.32 | 24,600 | — | — |
| 2011-02-14 | $12.17 | $12.17 | 18,200 | — | — |
| 2011-02-11 | $12.44 | $12.44 | 89,000 | — | — |
| 2011-02-10 | $12.02 | $12.02 | 41,300 | — | — |
| 2011-02-09 | $12.00 | $12.00 | 102,000 | — | — |
| 2011-02-08 | $12.16 | $12.16 | 76,800 | — | — |
| 2011-02-07 | $12.17 | $12.17 | 114,200 | — | — |
| 2011-02-04 | $12.35 | $12.35 | 57,800 | — | — |
| 2011-02-03 | $12.45 | $12.45 | 90,100 | — | — |
| 2011-02-02 | $12.35 | $12.35 | 228,100 | — | — |
| 2011-02-01 | $12.01 | $12.01 | 88,100 | — | — |
| 2011-01-31 | $12.00 | $12.00 | 115,700 | — | — |
| 2011-01-28 | $11.15 | $11.15 | 90,800 | — | — |
| 2011-01-27 | $11.18 | $11.18 | 106,500 | — | — |
| 2011-01-26 | $11.27 | $11.27 | 105,500 | — | — |
| 2011-01-25 | $11.18 | $11.18 | 389,900 | — | — |
| 2011-01-24 | $11.20 | $11.20 | 387,900 | — | — |
| 2011-01-21 | $10.79 | $10.79 | 326,300 | — | — |
| 2011-01-20 | $10.60 | $10.60 | 231,700 | — | — |
| 2011-01-19 | $10.57 | $10.57 | 303,000 | — | — |
| 2011-01-18 | $10.64 | $10.64 | 7,600 | — | — |
| 2011-01-14 | $10.64 | $10.64 | 152,900 | — | — |
| 2011-01-13 | $10.58 | $10.58 | 299,000 | — | — |
| 2011-01-12 | $10.21 | $10.21 | 262,800 | — | — |
| 2011-01-11 | $10.30 | $10.30 | 90,200 | — | — |
| 2011-01-10 | $10.28 | $10.28 | 74,700 | — | — |
| 2011-01-07 | $10.12 | $10.12 | 56,200 | — | — |
| 2011-01-06 | $10.21 | $10.21 | 89,600 | — | — |
| 2011-01-05 | $10.34 | $10.34 | 119,100 | — | — |
| 2011-01-04 | $10.00 | $10.00 | 183,300 | — | — |
| 2011-01-03 | $10.00 | $10.00 | 79,500 | — | — |