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
- 2008-11-25 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 | $10.24 | $10.24 | 3,029,600 | — | — |
| 2011-12-29 | $10.41 | $10.41 | 776,000 | — | — |
| 2011-12-28 | $10.49 | $10.49 | 843,200 | — | — |
| 2011-12-27 | $10.47 | $10.47 | 516,000 | — | — |
| 2011-12-23 | $10.53 | $10.53 | 598,800 | — | — |
| 2011-12-22 | $10.56 | $10.56 | 1,982,400 | — | — |
| 2011-12-21 | $10.53 | $10.53 | 617,200 | — | — |
| 2011-12-20 | $10.48 | $10.48 | 473,600 | — | — |
| 2011-12-19 | $10.52 | $10.52 | 665,600 | — | — |
| 2011-12-16 | $10.45 | $10.45 | 688,800 | — | — |
| 2011-12-15 | $10.48 | $10.48 | 578,400 | — | — |
| 2011-12-14 | $10.52 | $10.52 | 614,000 | — | — |
| 2011-12-13 | $10.51 | $10.51 | 674,000 | — | — |
| 2011-12-12 | $10.48 | $10.48 | 585,200 | — | — |
| 2011-12-09 | $10.38 | $10.38 | 507,200 | — | — |
| 2011-12-08 | $10.43 | $10.43 | 535,200 | — | — |
| 2011-12-07 | $10.42 | $10.42 | 331,200 | — | — |
| 2011-12-06 | $10.43 | $10.43 | 441,600 | — | — |
| 2011-12-05 | $10.44 | $10.44 | 964,800 | — | — |
| 2011-12-02 | $10.51 | $10.51 | 744,800 | — | — |
| 2011-12-01 | $10.44 | $10.44 | 978,400 | — | — |
| 2011-11-30 | $10.40 | $10.40 | 1,680,400 | — | — |
| 2011-11-29 | $10.48 | $10.48 | 722,800 | — | — |
| 2011-11-28 | $10.51 | $10.51 | 1,354,800 | — | — |
| 2011-11-25 | $10.44 | $10.44 | 753,200 | — | — |
| 2011-11-23 | $10.34 | $10.34 | 1,252,000 | — | — |
| 2011-11-22 | $10.24 | $10.24 | 975,600 | — | — |
| 2011-11-21 | $10.24 | $10.24 | 564,400 | — | — |
| 2011-11-18 | $10.22 | $10.22 | 334,800 | — | — |
| 2011-11-17 | $10.23 | $10.23 | 572,000 | — | — |
| 2011-11-16 | $10.24 | $10.24 | 821,200 | — | — |
| 2011-11-15 | $10.27 | $10.27 | 176,400 | — | — |
| 2011-11-14 | $10.28 | $10.28 | 242,800 | — | — |
| 2011-11-11 | $10.28 | $10.28 | 842,400 | — | — |
| 2011-11-10 | $10.42 | $10.42 | 2,740,800 | — | — |
| 2011-11-09 | $10.47 | $10.47 | 866,000 | — | — |
| 2011-11-08 | $10.44 | $10.44 | 544,400 | — | — |
| 2011-11-07 | $10.52 | $10.52 | 556,000 | — | — |
| 2011-11-04 | $10.57 | $10.57 | 636,000 | — | — |
| 2011-11-03 | $10.53 | $10.53 | 428,400 | — | — |
| 2011-11-02 | $10.54 | $10.54 | 590,000 | — | — |
| 2011-11-01 | $10.61 | $10.61 | 1,972,000 | — | — |
| 2011-10-31 | $10.61 | $10.61 | 6,412,400 | — | — |
| 2011-10-28 | $9.95 | $9.95 | 965,600 | — | — |
| 2011-10-27 | $10.00 | $10.00 | 1,737,600 | — | — |
| 2011-10-26 | $10.08 | $10.08 | 1,306,800 | — | — |
| 2011-10-25 | $10.01 | $10.01 | 3,488,400 | — | — |
| 2011-10-24 | $10.04 | $10.04 | 1,030,800 | — | — |
| 2011-10-21 | $10.06 | $10.06 | 2,404,000 | — | — |
| 2011-10-20 | $10.25 | $10.25 | 1,515,600 | — | — |
| 2011-10-19 | $10.23 | $10.23 | 2,129,600 | — | — |
| 2011-10-18 | $10.23 | $10.23 | 2,969,200 | — | — |
| 2011-10-17 | $10.24 | $10.24 | 2,378,400 | — | — |
| 2011-10-14 | $10.34 | $10.34 | 7,368,000 | — | — |
| 2011-10-13 | $10.25 | $10.25 | 1,900,000 | — | — |
| 2011-10-12 | $10.39 | $10.39 | 370,133 | — | — |
| 2011-10-11 | $10.20 | $10.20 | 315,067 | — | — |
| 2011-10-10 | $10.19 | $10.19 | 392,533 | — | — |
| 2011-10-07 | $10.25 | $10.25 | 536,800 | — | — |
| 2011-10-06 | $10.19 | $10.19 | 377,333 | — | — |
| 2011-10-05 | $10.22 | $10.22 | 372,667 | — | — |
| 2011-10-04 | $10.27 | $10.27 | 188,667 | — | — |
| 2011-10-03 | $10.19 | $10.19 | 655,200 | — | — |
| 2011-09-30 | $10.34 | $10.34 | 1,401,467 | — | — |
| 2011-09-29 | $10.24 | $10.24 | 434,667 | — | — |
| 2011-09-28 | $10.18 | $10.18 | 262,667 | — | — |
| 2011-09-27 | $10.24 | $10.24 | 856,000 | — | — |
| 2011-09-26 | $10.16 | $10.16 | 545,200 | — | — |
| 2011-09-23 | $10.20 | $10.20 | 600,267 | — | — |
| 2011-09-22 | $10.11 | $10.11 | 1,977,333 | — | — |
| 2011-09-21 | $10.21 | $10.21 | 277,600 | — | — |
| 2011-09-20 | $10.13 | $10.13 | 347,733 | — | — |
| 2011-09-19 | $10.18 | $10.18 | 1,156,800 | — | — |
| 2011-09-16 | $10.25 | $10.25 | 158,400 | — | — |
| 2011-09-15 | $10.20 | $10.20 | 1,260,267 | — | — |
| 2011-09-14 | $10.19 | $10.19 | 2,056,667 | — | — |
| 2011-09-13 | $10.27 | $10.27 | 987,333 | — | — |
| 2011-09-12 | $10.37 | $10.37 | 556,000 | — | — |
| 2011-09-09 | $10.44 | $10.44 | 1,535,867 | — | — |
| 2011-09-08 | $10.43 | $10.43 | 732,667 | — | — |
| 2011-09-07 | $10.37 | $10.37 | 338,000 | — | — |
| 2011-09-06 | $10.49 | $10.49 | 2,194,267 | — | — |
| 2011-09-02 | $10.26 | $10.26 | 329,733 | — | — |
| 2011-09-01 | $10.25 | $10.25 | 445,067 | — | — |
| 2011-08-31 | $10.20 | $10.20 | 444,533 | — | — |
| 2011-08-30 | $10.22 | $10.22 | 478,267 | — | — |
| 2011-08-29 | $10.26 | $10.26 | 490,933 | — | — |
| 2011-08-26 | $10.23 | $10.23 | 582,400 | — | — |
| 2011-08-25 | $10.46 | $10.46 | 818,400 | — | — |
| 2011-08-24 | $10.32 | $10.32 | 944,000 | — | — |
| 2011-08-23 | $10.24 | $10.24 | 293,333 | — | — |
| 2011-08-22 | $10.26 | $10.26 | 432,800 | — | — |
| 2011-08-19 | $10.19 | $10.19 | 1,293,600 | — | — |
| 2011-08-18 | $10.21 | $10.21 | 506,933 | — | — |
| 2011-08-17 | $10.19 | $10.19 | 446,667 | — | — |
| 2011-08-16 | $10.25 | $10.25 | 341,333 | — | — |
| 2011-08-15 | $10.27 | $10.27 | 517,200 | — | — |
| 2011-08-12 | $10.27 | $10.27 | 730,267 | — | — |
| 2011-08-11 | $10.28 | $10.28 | 448,933 | — | — |
| 2011-08-10 | $10.28 | $10.28 | 1,518,533 | — | — |
| 2011-08-09 | $10.31 | $10.31 | 1,973,067 | — | — |
| 2011-08-08 | $10.52 | $10.52 | 4,439,467 | — | — |
| 2011-08-05 | $10.73 | $10.73 | 1,528,000 | — | — |
| 2011-08-04 | $10.90 | $10.90 | 8,124,400 | — | — |
| 2011-08-03 | $10.36 | $10.36 | 747,333 | — | — |
| 2011-08-02 | $10.38 | $10.38 | 2,128,000 | — | — |
| 2011-08-01 | $10.40 | $10.40 | 4,740,133 | — | — |
| 2011-07-29 | $10.36 | $10.36 | 2,683,200 | — | — |
| 2011-07-28 | $10.58 | $10.58 | 595,067 | — | — |
| 2011-07-27 | $10.63 | $10.63 | 1,028,800 | — | — |
| 2011-07-26 | $10.62 | $10.62 | 954,800 | — | — |
| 2011-07-25 | $10.73 | $10.73 | 694,000 | — | — |
| 2011-07-22 | $10.76 | $10.76 | 937,200 | — | — |
| 2011-07-21 | $10.76 | $10.76 | 779,200 | — | — |
| 2011-07-20 | $10.85 | $10.85 | 774,800 | — | — |
| 2011-07-19 | $10.97 | $10.97 | 505,200 | — | — |
| 2011-07-18 | $10.92 | $10.92 | 229,067 | — | — |
| 2011-07-15 | $10.94 | $10.94 | 296,533 | — | — |
| 2011-07-14 | $10.95 | $10.95 | 590,133 | — | — |
| 2011-07-13 | $10.91 | $10.91 | 1,660,133 | — | — |
| 2011-07-12 | $11.03 | $11.03 | 2,194,933 | — | — |
| 2011-07-11 | $11.28 | $11.28 | 1,098,267 | — | — |
| 2011-07-08 | $11.38 | $11.38 | 434,133 | — | — |
| 2011-07-07 | $11.54 | $11.54 | 268,933 | — | — |
| 2011-07-06 | $11.48 | $11.48 | 266,400 | — | — |
| 2011-07-05 | $11.50 | $11.50 | 284,667 | — | — |
| 2011-07-01 | $11.42 | $11.42 | 518,667 | — | — |
| 2011-06-30 | $11.35 | $11.35 | 1,045,600 | — | — |
| 2011-06-29 | $11.45 | $11.45 | 800,267 | — | — |
| 2011-06-28 | $11.52 | $11.52 | 806,400 | — | — |
| 2011-06-27 | $11.45 | $11.45 | 313,333 | — | — |
| 2011-06-24 | $11.34 | $11.34 | 631,733 | — | — |
| 2011-06-23 | $11.36 | $11.36 | 544,000 | — | — |
| 2011-06-22 | $11.29 | $11.29 | 502,933 | — | — |
| 2011-06-21 | $11.26 | $11.26 | 285,067 | — | — |
| 2011-06-20 | $11.30 | $11.30 | 211,867 | — | — |
| 2011-06-17 | $11.23 | $11.23 | 666,800 | — | — |
| 2011-06-16 | $11.41 | $11.41 | 419,733 | — | — |
| 2011-06-15 | $11.51 | $11.51 | 833,333 | — | — |
| 2011-06-14 | $11.35 | $11.35 | 342,533 | — | — |
| 2011-06-13 | $11.27 | $11.27 | 373,333 | — | — |
| 2011-06-10 | $11.32 | $11.32 | 482,800 | — | — |
| 2011-06-09 | $11.29 | $11.29 | 813,600 | — | — |
| 2011-06-08 | $11.20 | $11.20 | 877,867 | — | — |
| 2011-06-07 | $11.22 | $11.22 | 889,200 | — | — |
| 2011-06-06 | $11.27 | $11.27 | 664,533 | — | — |
| 2011-06-03 | $11.30 | $11.30 | 1,019,467 | — | — |
| 2011-06-02 | $11.48 | $11.48 | 358,133 | — | — |
| 2011-06-01 | $11.49 | $11.49 | 738,400 | — | — |
| 2011-05-31 | $11.66 | $11.66 | 461,467 | — | — |
| 2011-05-27 | $11.48 | $11.48 | 925,467 | — | — |
| 2011-05-26 | $11.63 | $11.63 | 813,200 | — | — |
| 2011-05-25 | $11.79 | $11.79 | 345,067 | — | — |
| 2011-05-24 | $11.78 | $11.78 | 532,133 | — | — |
| 2011-05-23 | $11.81 | $11.81 | 416,933 | — | — |
| 2011-05-20 | $11.72 | $11.72 | 757,200 | — | — |
| 2011-05-19 | $11.66 | $11.66 | 910,533 | — | — |
| 2011-05-18 | $11.71 | $11.71 | 629,200 | — | — |
| 2011-05-17 | $11.63 | $11.63 | 911,333 | — | — |
| 2011-05-16 | $11.47 | $11.47 | 363,600 | — | — |
| 2011-05-13 | $11.47 | $11.47 | 522,667 | — | — |
| 2011-05-12 | $11.49 | $11.49 | 477,333 | — | — |
| 2011-05-11 | $11.54 | $11.54 | 1,661,467 | — | — |
| 2011-05-10 | $11.48 | $11.48 | 1,130,933 | — | — |
| 2011-05-09 | $11.31 | $11.31 | 1,175,333 | — | — |
| 2011-05-06 | $11.40 | $11.40 | 1,329,333 | — | — |
| 2011-05-05 | $11.29 | $11.29 | 3,553,333 | — | — |
| 2011-05-04 | $11.42 | $11.42 | 1,803,333 | — | — |
| 2011-05-03 | $11.53 | $11.53 | 1,044,133 | — | — |
| 2011-05-02 | $11.62 | $11.62 | 831,200 | — | — |
| 2011-04-29 | $11.58 | $11.58 | 1,519,867 | — | — |
| 2011-04-28 | $11.70 | $11.70 | 1,389,333 | — | — |
| 2011-04-27 | $11.84 | $11.84 | 2,690,533 | — | — |
| 2011-04-26 | $11.70 | $11.70 | 716,667 | — | — |
| 2011-04-25 | $11.73 | $11.73 | 550,000 | — | — |
| 2011-04-21 | $11.78 | $11.78 | 1,328,533 | — | — |
| 2011-04-20 | $11.93 | $11.93 | 1,484,533 | — | — |
| 2011-04-19 | $11.99 | $11.99 | 691,333 | — | — |
| 2011-04-18 | $12.02 | $12.02 | 2,188,267 | — | — |
| 2011-04-15 | $12.16 | $12.16 | 734,133 | — | — |
| 2011-04-14 | $12.26 | $12.26 | 1,386,000 | — | — |
| 2011-04-13 | $12.36 | $12.36 | 859,200 | — | — |
| 2011-04-12 | $12.35 | $12.35 | 1,613,200 | — | — |
| 2011-04-11 | $12.62 | $12.62 | 1,061,867 | — | — |
| 2011-04-08 | $12.68 | $12.68 | 1,114,933 | — | — |
| 2011-04-07 | $12.71 | $12.71 | 3,738,667 | — | — |
| 2011-04-06 | $12.86 | $12.86 | 2,913,600 | — | — |
| 2011-04-05 | $12.68 | $12.68 | 1,194,000 | — | — |
| 2011-04-04 | $12.45 | $12.45 | 741,067 | — | — |
| 2011-04-01 | $12.47 | $12.47 | 4,453,333 | — | — |
| 2011-03-31 | $12.20 | $12.20 | 976,400 | — | — |
| 2011-03-30 | $12.11 | $12.11 | 1,731,600 | — | — |
| 2011-03-29 | $11.98 | $11.98 | 1,450,267 | — | — |
| 2011-03-28 | $11.78 | $11.78 | 451,733 | — | — |
| 2011-03-25 | $11.71 | $11.71 | 990,933 | — | — |
| 2011-03-24 | $11.57 | $11.57 | 756,267 | — | — |
| 2011-03-23 | $11.54 | $11.54 | 998,800 | — | — |
| 2011-03-22 | $11.54 | $11.54 | 1,162,933 | — | — |
| 2011-03-21 | $11.58 | $11.58 | 2,716,533 | — | — |
| 2011-03-18 | $11.51 | $11.51 | 16,318,800 | — | — |
| 2011-03-17 | $11.03 | $11.03 | 15,616,800 | — | — |
| 2011-03-16 | $11.29 | $11.29 | 4,668,933 | — | — |
| 2011-03-15 | $11.57 | $11.57 | 3,851,067 | — | — |
| 2011-03-14 | $11.83 | $11.83 | 2,328,933 | — | — |
| 2011-03-11 | $11.90 | $11.90 | 3,090,267 | — | — |
| 2011-03-10 | $12.20 | $12.20 | 987,867 | — | — |
| 2011-03-09 | $12.13 | $12.13 | 451,867 | — | — |
| 2011-03-08 | $12.12 | $12.12 | 796,267 | — | — |
| 2011-03-07 | $12.01 | $12.01 | 398,533 | — | — |
| 2011-03-04 | $12.02 | $12.02 | 280,933 | — | — |
| 2011-03-03 | $12.04 | $12.04 | 807,067 | — | — |
| 2011-03-02 | $11.90 | $11.90 | 393,467 | — | — |
| 2011-03-01 | $11.91 | $11.91 | 543,867 | — | — |
| 2011-02-28 | $11.87 | $11.87 | 366,000 | — | — |
| 2011-02-25 | $11.84 | $11.84 | 699,333 | — | — |
| 2011-02-24 | $11.90 | $11.90 | 2,065,733 | — | — |
| 2011-02-23 | $12.08 | $12.08 | 596,667 | — | — |
| 2011-02-22 | $12.16 | $12.16 | 969,600 | — | — |
| 2011-02-18 | $12.26 | $12.26 | 443,333 | — | — |
| 2011-02-17 | $12.32 | $12.32 | 707,333 | — | — |
| 2011-02-16 | $12.42 | $12.42 | 2,611,200 | — | — |
| 2011-02-15 | $12.49 | $12.49 | 2,662,267 | — | — |
| 2011-02-14 | $12.32 | $12.32 | 411,067 | — | — |
| 2011-02-11 | $12.38 | $12.38 | 943,467 | — | — |
| 2011-02-10 | $12.33 | $12.33 | 1,012,933 | — | — |
| 2011-02-09 | $12.07 | $12.07 | 820,667 | — | — |
| 2011-02-08 | $12.05 | $12.05 | 698,133 | — | — |
| 2011-02-07 | $12.05 | $12.05 | 482,400 | — | — |
| 2011-02-04 | $12.02 | $12.02 | 1,096,400 | — | — |
| 2011-02-03 | $11.84 | $11.84 | 712,133 | — | — |
| 2011-02-02 | $11.84 | $11.84 | 431,600 | — | — |
| 2011-02-01 | $11.77 | $11.77 | 1,789,200 | — | — |
| 2011-01-31 | $11.99 | $11.99 | 610,667 | — | — |
| 2011-01-28 | $12.00 | $12.00 | 1,589,867 | — | — |
| 2011-01-27 | $12.23 | $12.23 | 930,800 | — | — |
| 2011-01-26 | $12.05 | $12.05 | 252,267 | — | — |
| 2011-01-25 | $12.03 | $12.03 | 608,533 | — | — |
| 2011-01-24 | $12.10 | $12.10 | 241,733 | — | — |
| 2011-01-21 | $12.13 | $12.13 | 547,067 | — | — |
| 2011-01-20 | $12.27 | $12.27 | 845,467 | — | — |
| 2011-01-19 | $11.99 | $11.99 | 1,258,800 | — | — |
| 2011-01-18 | $12.17 | $12.17 | 341,867 | — | — |
| 2011-01-14 | $12.27 | $12.27 | 323,600 | — | — |
| 2011-01-13 | $12.22 | $12.22 | 359,600 | — | — |
| 2011-01-12 | $12.25 | $12.25 | 561,600 | — | — |
| 2011-01-11 | $12.34 | $12.34 | 609,067 | — | — |
| 2011-01-10 | $12.19 | $12.19 | 834,933 | — | — |
| 2011-01-07 | $12.29 | $12.29 | 758,133 | — | — |
| 2011-01-06 | $12.36 | $12.36 | 1,431,200 | — | — |
| 2011-01-05 | $12.35 | $12.35 | 794,400 | — | — |
| 2011-01-04 | $12.01 | $12.01 | 840,667 | — | — |
| 2011-01-03 | $11.92 | $11.92 | 908,267 | — | — |