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
- 1994-05-19 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 | $10.28 | $16.41 | 35,300 | — | — |
| 2011-12-29 | $10.37 | $16.55 | 47,400 | — | — |
| 2011-12-28 | $10.12 | $16.15 | 54,500 | — | — |
| 2011-12-27 | $10.34 | $16.51 | 10,600 | — | — |
| 2011-12-23 | $10.27 | $16.39 | 17,300 | — | — |
| 2011-12-22 | $10.38 | $16.57 | 20,800 | — | — |
| 2011-12-21 | $10.18 | $16.25 | 43,400 | — | — |
| 2011-12-20 | $10.20 | $16.28 | 64,900 | — | — |
| 2011-12-19 | $9.96 | $15.90 | 33,500 | — | — |
| 2011-12-16 | $10.18 | $16.25 | 93,700 | — | — |
| 2011-12-15 | $10.28 | $16.41 | 40,700 | — | — |
| 2011-12-14 | $10.24 | $16.35 | 78,300 | — | — |
| 2011-12-13 | $9.70 | $15.48 | 52,400 | — | — |
| 2011-12-12 | $10.00 | $15.96 | 33,100 | — | — |
| 2011-12-09 | $10.33 | $16.49 | 60,100 | — | — |
| 2011-12-08 | $10.00 | $15.96 | 57,800 | — | — |
| 2011-12-07 | $10.23 | $16.33 | 29,600 | — | — |
| 2011-12-06 | $10.29 | $16.43 | 38,400 | — | — |
| 2011-12-05 | $10.25 | $16.36 | 112,600 | — | — |
| 2011-12-02 | $9.98 | $15.93 | 25,700 | — | — |
| 2011-12-01 | $9.81 | $15.66 | 56,000 | — | — |
| 2011-11-30 | $10.00 | $15.96 | 135,700 | — | — |
| 2011-11-29 | $9.62 | $15.36 | 35,100 | — | — |
| 2011-11-28 | $9.61 | $15.34 | 62,400 | — | — |
| 2011-11-25 | $9.14 | $14.59 | 25,700 | — | — |
| 2011-11-23 | $9.18 | $14.65 | 50,900 | — | — |
| 2011-11-22 | $9.50 | $15.16 | 42,500 | — | — |
| 2011-11-21 | $9.65 | $15.40 | 52,200 | — | — |
| 2011-11-18 | $9.99 | $15.95 | 86,600 | — | — |
| 2011-11-17 | $10.02 | $15.99 | 39,700 | — | — |
| 2011-11-16 | $10.00 | $15.96 | 168,800 | — | — |
| 2011-11-15 | $10.14 | $16.19 | 37,900 | — | — |
| 2011-11-14 | $10.05 | $16.04 | 49,300 | — | — |
| 2011-11-11 | $10.34 | $16.51 | 50,000 | — | — |
| 2011-11-10 | $10.08 | $16.09 | 42,800 | — | — |
| 2011-11-09 | $10.03 | $16.01 | 73,000 | — | — |
| 2011-11-08 | $10.66 | $17.02 | 38,900 | — | — |
| 2011-11-07 | $10.43 | $16.65 | 47,700 | — | — |
| 2011-11-04 | $10.29 | $16.43 | 23,700 | — | — |
| 2011-11-03 | $10.53 | $16.81 | 95,200 | — | — |
| 2011-11-02 | $10.10 | $16.12 | 68,800 | — | — |
| 2011-11-01 | $9.93 | $15.85 | 93,400 | — | — |
| 2011-10-31 | $10.03 | $16.01 | 179,300 | — | — |
| 2011-10-28 | $10.51 | $16.78 | 93,600 | — | — |
| 2011-10-27 | $10.60 | $16.92 | 180,100 | — | — |
| 2011-10-26 | $9.98 | $15.93 | 56,900 | — | — |
| 2011-10-25 | $9.49 | $15.15 | 216,500 | — | — |
| 2011-10-24 | $9.60 | $15.32 | 113,600 | — | — |
| 2011-10-21 | $9.60 | $15.32 | 113,500 | — | — |
| 2011-10-20 | $9.47 | $15.12 | 70,300 | — | — |
| 2011-10-19 | $9.52 | $15.20 | 44,100 | — | — |
| 2011-10-18 | $9.60 | $15.32 | 96,400 | — | — |
| 2011-10-17 | $9.07 | $14.48 | 53,700 | — | — |
| 2011-10-14 | $9.65 | $15.40 | 44,700 | — | — |
| 2011-10-13 | $9.48 | $15.13 | 40,000 | — | — |
| 2011-10-12 | $9.57 | $15.28 | 62,900 | — | — |
| 2011-10-11 | $9.43 | $15.05 | 55,700 | — | — |
| 2011-10-10 | $9.36 | $14.94 | 73,500 | — | — |
| 2011-10-07 | $8.95 | $14.29 | 69,000 | — | — |
| 2011-10-06 | $9.34 | $14.91 | 87,700 | — | — |
| 2011-10-05 | $9.28 | $14.81 | 87,300 | — | — |
| 2011-10-04 | $9.38 | $14.97 | 146,600 | — | — |
| 2011-10-03 | $8.55 | $13.65 | 113,400 | — | — |
| 2011-09-30 | $8.71 | $13.90 | 56,200 | — | — |
| 2011-09-29 | $8.81 | $14.06 | 69,500 | — | — |
| 2011-09-28 | $8.64 | $13.79 | 57,100 | — | — |
| 2011-09-27 | $8.87 | $14.16 | 63,000 | — | — |
| 2011-09-26 | $8.76 | $13.98 | 29,800 | — | — |
| 2011-09-23 | $8.67 | $13.84 | 41,900 | — | — |
| 2011-09-22 | $8.55 | $13.65 | 94,300 | — | — |
| 2011-09-21 | $8.62 | $13.76 | 95,500 | — | — |
| 2011-09-20 | $9.01 | $14.38 | 45,600 | — | — |
| 2011-09-19 | $8.93 | $14.25 | 26,500 | — | — |
| 2011-09-16 | $9.33 | $14.89 | 86,500 | — | — |
| 2011-09-15 | $9.24 | $14.75 | 32,000 | — | — |
| 2011-09-14 | $8.95 | $14.29 | 45,200 | — | — |
| 2011-09-13 | $8.87 | $14.16 | 42,400 | — | — |
| 2011-09-12 | $8.64 | $13.79 | 47,000 | — | — |
| 2011-09-09 | $8.49 | $13.55 | 67,300 | — | — |
| 2011-09-08 | $8.67 | $13.84 | 61,200 | — | — |
| 2011-09-07 | $9.04 | $14.43 | 95,400 | — | — |
| 2011-09-06 | $8.50 | $13.57 | 67,400 | — | — |
| 2011-09-02 | $8.47 | $13.52 | 93,800 | — | — |
| 2011-09-01 | $8.75 | $13.97 | 54,400 | — | — |
| 2011-08-31 | $9.20 | $14.69 | 75,100 | — | — |
| 2011-08-30 | $9.31 | $14.86 | 152,900 | — | — |
| 2011-08-29 | $9.28 | $14.81 | 67,800 | — | — |
| 2011-08-26 | $8.93 | $14.25 | 27,700 | — | — |
| 2011-08-25 | $8.80 | $14.05 | 57,400 | — | — |
| 2011-08-24 | $9.18 | $14.65 | 190,300 | — | — |
| 2011-08-23 | $9.00 | $14.37 | 88,100 | — | — |
| 2011-08-22 | $8.89 | $14.19 | 85,700 | — | — |
| 2011-08-19 | $9.03 | $14.41 | 170,900 | — | — |
| 2011-08-18 | $8.96 | $14.30 | 143,400 | — | — |
| 2011-08-17 | $9.04 | $14.43 | 42,800 | — | — |
| 2011-08-16 | $8.98 | $14.33 | 90,900 | — | — |
| 2011-08-15 | $9.17 | $14.64 | 93,300 | — | — |
| 2011-08-12 | $8.89 | $14.19 | 60,300 | — | — |
| 2011-08-11 | $9.03 | $14.41 | 144,800 | — | — |
| 2011-08-10 | $8.70 | $13.89 | 109,900 | — | — |
| 2011-08-09 | $9.82 | $15.68 | 117,400 | — | — |
| 2011-08-08 | $9.07 | $14.48 | 132,700 | — | — |
| 2011-08-05 | $9.89 | $15.79 | 53,600 | — | — |
| 2011-08-04 | $9.87 | $15.76 | 85,700 | — | — |
| 2011-08-03 | $10.12 | $16.15 | 60,100 | — | — |
| 2011-08-02 | $9.99 | $15.95 | 53,800 | — | — |
| 2011-08-01 | $10.25 | $16.36 | 108,300 | — | — |
| 2011-07-29 | $10.12 | $16.15 | 46,000 | — | — |
| 2011-07-28 | $10.08 | $16.09 | 51,300 | — | — |
| 2011-07-27 | $10.05 | $16.04 | 84,800 | — | — |
| 2011-07-26 | $10.12 | $16.15 | 66,800 | — | — |
| 2011-07-25 | $10.08 | $16.09 | 54,000 | — | — |
| 2011-07-22 | $10.08 | $16.09 | 94,600 | — | — |
| 2011-07-21 | $10.30 | $16.44 | 188,200 | — | — |
| 2011-07-20 | $9.85 | $15.72 | 48,900 | — | — |
| 2011-07-19 | $9.73 | $15.53 | 75,200 | — | — |
| 2011-07-18 | $9.38 | $14.97 | 73,400 | — | — |
| 2011-07-15 | $9.23 | $14.73 | 39,000 | — | — |
| 2011-07-14 | $9.14 | $14.59 | 19,500 | — | — |
| 2011-07-13 | $9.29 | $14.83 | 34,200 | — | — |
| 2011-07-12 | $9.13 | $14.57 | 30,100 | — | — |
| 2011-07-11 | $8.95 | $14.29 | 19,500 | — | — |
| 2011-07-08 | $9.03 | $14.41 | 15,700 | — | — |
| 2011-07-07 | $9.17 | $14.64 | 57,600 | — | — |
| 2011-07-06 | $9.02 | $14.40 | 29,900 | — | — |
| 2011-07-05 | $8.79 | $14.03 | 55,600 | — | — |
| 2011-07-01 | $8.89 | $14.19 | 35,900 | — | — |
| 2011-06-30 | $8.87 | $14.16 | 28,000 | — | — |
| 2011-06-29 | $8.81 | $14.06 | 52,000 | — | — |
| 2011-06-28 | $8.84 | $14.11 | 51,300 | — | — |
| 2011-06-27 | $8.76 | $13.98 | 37,000 | — | — |
| 2011-06-24 | $8.94 | $14.27 | 141,200 | — | — |
| 2011-06-23 | $8.76 | $13.98 | 43,500 | — | — |
| 2011-06-22 | $8.75 | $13.97 | 33,900 | — | — |
| 2011-06-21 | $9.16 | $14.62 | 40,700 | — | — |
| 2011-06-20 | $9.06 | $14.46 | 25,400 | — | — |
| 2011-06-17 | $9.09 | $14.51 | 134,500 | — | — |
| 2011-06-16 | $9.13 | $14.57 | 124,000 | — | — |
| 2011-06-15 | $8.58 | $13.70 | 38,500 | — | — |
| 2011-06-14 | $8.64 | $13.79 | 115,100 | — | — |
| 2011-06-13 | $8.55 | $13.65 | 26,900 | — | — |
| 2011-06-10 | $8.49 | $13.55 | 45,300 | — | — |
| 2011-06-09 | $8.65 | $13.81 | 37,400 | — | — |
| 2011-06-08 | $8.75 | $13.97 | 87,100 | — | — |
| 2011-06-07 | $8.63 | $13.78 | 165,000 | — | — |
| 2011-06-06 | $8.68 | $13.86 | 52,200 | — | — |
| 2011-06-03 | $8.65 | $13.81 | 60,000 | — | — |
| 2011-06-02 | $8.78 | $14.02 | 32,700 | — | — |
| 2011-06-01 | $8.71 | $13.90 | 74,000 | — | — |
| 2011-05-31 | $9.32 | $14.88 | 53,900 | — | — |
| 2011-05-27 | $8.94 | $14.27 | 15,200 | — | — |
| 2011-05-26 | $8.85 | $14.13 | 44,700 | — | — |
| 2011-05-25 | $8.71 | $13.90 | 22,900 | — | — |
| 2011-05-24 | $8.65 | $13.81 | 42,800 | — | — |
| 2011-05-23 | $8.74 | $13.95 | 42,800 | — | — |
| 2011-05-20 | $8.98 | $14.33 | 41,300 | — | — |
| 2011-05-19 | $9.04 | $14.43 | 33,900 | — | — |
| 2011-05-18 | $9.05 | $14.45 | 150,200 | — | — |
| 2011-05-17 | $8.90 | $14.21 | 43,300 | — | — |
| 2011-05-16 | $8.91 | $14.22 | 33,300 | — | — |
| 2011-05-13 | $9.21 | $14.70 | 23,000 | — | — |
| 2011-05-12 | $9.36 | $14.94 | 83,700 | — | — |
| 2011-05-11 | $9.18 | $14.65 | 47,600 | — | — |
| 2011-05-10 | $9.45 | $15.08 | 39,100 | — | — |
| 2011-05-09 | $9.24 | $14.75 | 22,000 | — | — |
| 2011-05-06 | $9.22 | $14.72 | 93,000 | — | — |
| 2011-05-05 | $9.27 | $14.80 | 279,600 | — | — |
| 2011-05-04 | $9.35 | $14.93 | 45,600 | — | — |
| 2011-05-03 | $9.61 | $15.34 | 20,000 | — | — |
| 2011-05-02 | $9.71 | $15.50 | 38,000 | — | — |
| 2011-04-29 | $9.94 | $15.87 | 61,000 | — | — |
| 2011-04-28 | $9.92 | $15.83 | 18,000 | — | — |
| 2011-04-27 | $10.00 | $15.96 | 39,000 | — | — |
| 2011-04-26 | $9.91 | $15.82 | 33,000 | — | — |
| 2011-04-25 | $9.66 | $15.42 | 31,600 | — | — |
| 2011-04-21 | $9.58 | $15.29 | 100,400 | — | — |
| 2011-04-20 | $9.58 | $15.29 | 27,100 | — | — |
| 2011-04-19 | $9.47 | $15.12 | 39,800 | — | — |
| 2011-04-18 | $9.61 | $15.34 | 37,500 | — | — |
| 2011-04-15 | $9.68 | $15.45 | 75,200 | — | — |
| 2011-04-14 | $9.78 | $15.61 | 25,600 | — | — |
| 2011-04-13 | $9.63 | $15.37 | 215,400 | — | — |
| 2011-04-12 | $9.66 | $15.42 | 26,600 | — | — |
| 2011-04-11 | $9.78 | $15.61 | 34,900 | — | — |
| 2011-04-08 | $9.79 | $15.63 | 30,500 | — | — |
| 2011-04-07 | $9.95 | $15.88 | 9,500 | — | — |
| 2011-04-06 | $10.08 | $16.09 | 40,500 | — | — |
| 2011-04-05 | $10.09 | $16.11 | 109,700 | — | — |
| 2011-04-04 | $10.09 | $16.11 | 34,000 | — | — |
| 2011-04-01 | $10.16 | $16.22 | 56,500 | — | — |
| 2011-03-31 | $10.16 | $16.22 | 27,800 | — | — |
| 2011-03-30 | $10.20 | $16.28 | 26,800 | — | — |
| 2011-03-29 | $10.14 | $16.19 | 26,700 | — | — |
| 2011-03-28 | $10.08 | $16.09 | 20,000 | — | — |
| 2011-03-25 | $10.10 | $16.12 | 29,900 | — | — |
| 2011-03-24 | $10.06 | $16.06 | 23,700 | — | — |
| 2011-03-23 | $10.09 | $16.11 | 49,600 | — | — |
| 2011-03-22 | $9.90 | $15.80 | 18,200 | — | — |
| 2011-03-21 | $10.00 | $15.96 | 36,400 | — | — |
| 2011-03-18 | $9.90 | $15.80 | 121,500 | — | — |
| 2011-03-17 | $9.56 | $15.26 | 48,000 | — | — |
| 2011-03-16 | $9.37 | $14.96 | 70,000 | — | — |
| 2011-03-15 | $9.32 | $14.88 | 61,500 | — | — |
| 2011-03-14 | $9.53 | $15.21 | 53,400 | — | — |
| 2011-03-11 | $9.72 | $15.52 | 37,600 | — | — |
| 2011-03-10 | $9.69 | $15.47 | 73,100 | — | — |
| 2011-03-09 | $9.97 | $15.91 | 16,200 | — | — |
| 2011-03-08 | $10.00 | $15.96 | 34,500 | — | — |
| 2011-03-07 | $9.64 | $15.39 | 45,100 | — | — |
| 2011-03-04 | $9.91 | $15.82 | 27,300 | — | — |
| 2011-03-03 | $10.04 | $16.03 | 48,300 | — | — |
| 2011-03-02 | $9.98 | $15.93 | 41,700 | — | — |
| 2011-03-01 | $10.02 | $15.99 | 42,500 | — | — |
| 2011-02-28 | $10.09 | $16.11 | 40,800 | — | — |
| 2011-02-25 | $10.27 | $16.39 | 41,200 | — | — |
| 2011-02-24 | $9.94 | $15.87 | 55,700 | — | — |
| 2011-02-23 | $9.92 | $15.83 | 58,700 | — | — |
| 2011-02-22 | $9.81 | $15.66 | 50,000 | — | — |
| 2011-02-18 | $9.98 | $15.93 | 48,300 | — | — |
| 2011-02-17 | $9.83 | $15.69 | 60,800 | — | — |
| 2011-02-16 | $9.91 | $15.82 | 13,800 | — | — |
| 2011-02-15 | $9.96 | $15.90 | 15,700 | — | — |
| 2011-02-14 | $10.06 | $16.06 | 18,700 | — | — |
| 2011-02-11 | $9.94 | $15.87 | 41,300 | — | — |
| 2011-02-10 | $9.84 | $15.71 | 35,000 | — | — |
| 2011-02-09 | $9.85 | $15.72 | 57,600 | — | — |
| 2011-02-08 | $9.72 | $15.52 | 48,600 | — | — |
| 2011-02-07 | $10.00 | $15.96 | 56,800 | — | — |
| 2011-02-04 | $10.02 | $15.99 | 35,800 | — | — |
| 2011-02-03 | $10.21 | $16.30 | 49,300 | — | — |
| 2011-02-02 | $9.78 | $15.61 | 30,300 | — | — |
| 2011-02-01 | $9.84 | $15.71 | 56,400 | — | — |
| 2011-01-31 | $9.53 | $15.21 | 280,600 | — | — |
| 2011-01-28 | $9.65 | $15.40 | 89,100 | — | — |
| 2011-01-27 | $10.21 | $16.30 | 20,400 | — | — |
| 2011-01-26 | $10.27 | $16.39 | 39,700 | — | — |
| 2011-01-25 | $9.97 | $15.91 | 23,800 | — | — |
| 2011-01-24 | $9.87 | $15.76 | 22,800 | — | — |
| 2011-01-21 | $10.03 | $16.01 | 45,400 | — | — |
| 2011-01-20 | $10.20 | $16.28 | 23,600 | — | — |
| 2011-01-19 | $10.41 | $16.62 | 85,000 | — | — |
| 2011-01-18 | $10.83 | $17.29 | 50,800 | — | — |
| 2011-01-14 | $10.98 | $17.53 | 31,300 | — | — |
| 2011-01-13 | $10.98 | $17.53 | 26,500 | — | — |
| 2011-01-12 | $10.96 | $17.49 | 28,300 | — | — |
| 2011-01-11 | $10.83 | $17.29 | 24,700 | — | — |
| 2011-01-10 | $10.88 | $17.37 | 32,100 | — | — |
| 2011-01-07 | $10.98 | $17.53 | 33,800 | — | — |
| 2011-01-06 | $11.10 | $17.72 | 32,600 | — | — |
| 2011-01-05 | $11.07 | $17.67 | 36,500 | — | — |
| 2011-01-04 | $10.58 | $16.89 | 39,900 | — | — |
| 2011-01-03 | $10.85 | $17.32 | 128,800 | — | — |