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
- 2005-08-17 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 | $9.65 | $9.65 | 270,500 | — | — |
| 2011-12-29 | $9.80 | $9.80 | 172,800 | — | — |
| 2011-12-28 | $9.74 | $9.74 | 260,100 | — | — |
| 2011-12-27 | $9.97 | $9.97 | 131,700 | — | — |
| 2011-12-23 | $9.86 | $9.86 | 166,300 | — | — |
| 2011-12-22 | $9.87 | $9.87 | 183,700 | — | — |
| 2011-12-21 | $9.91 | $9.91 | 384,100 | — | — |
| 2011-12-20 | $9.94 | $9.94 | 410,500 | — | — |
| 2011-12-19 | $9.64 | $9.64 | 469,500 | — | — |
| 2011-12-16 | $9.84 | $9.84 | 648,900 | — | — |
| 2011-12-15 | $9.66 | $9.66 | 431,600 | — | — |
| 2011-12-14 | $9.76 | $9.76 | 486,700 | — | — |
| 2011-12-13 | $9.91 | $9.91 | 638,000 | — | — |
| 2011-12-12 | $9.79 | $9.79 | 254,700 | — | — |
| 2011-12-09 | $9.97 | $9.97 | 501,300 | — | — |
| 2011-12-08 | $9.59 | $9.59 | 315,000 | — | — |
| 2011-12-07 | $9.84 | $9.84 | 372,100 | — | — |
| 2011-12-06 | $9.61 | $9.61 | 584,600 | — | — |
| 2011-12-05 | $9.30 | $9.30 | 379,800 | — | — |
| 2011-12-02 | $9.28 | $9.28 | 302,800 | — | — |
| 2011-12-01 | $9.27 | $9.27 | 387,800 | — | — |
| 2011-11-30 | $9.43 | $9.43 | 599,900 | — | — |
| 2011-11-29 | $8.94 | $8.94 | 499,600 | — | — |
| 2011-11-28 | $8.85 | $8.85 | 450,900 | — | — |
| 2011-11-25 | $8.41 | $8.41 | 148,800 | — | — |
| 2011-11-23 | $8.55 | $8.55 | 456,600 | — | — |
| 2011-11-22 | $8.89 | $8.89 | 848,000 | — | — |
| 2011-11-21 | $8.98 | $8.98 | 599,800 | — | — |
| 2011-11-18 | $8.98 | $8.98 | 1,322,800 | — | — |
| 2011-11-17 | $8.80 | $8.80 | 4,687,600 | — | — |
| 2011-11-16 | $6.96 | $6.96 | 217,200 | — | — |
| 2011-11-15 | $7.23 | $7.23 | 157,300 | — | — |
| 2011-11-14 | $7.03 | $7.03 | 243,500 | — | — |
| 2011-11-11 | $7.30 | $7.30 | 223,300 | — | — |
| 2011-11-10 | $7.08 | $7.08 | 153,800 | — | — |
| 2011-11-09 | $7.01 | $7.01 | 285,300 | — | — |
| 2011-11-08 | $7.26 | $7.26 | 169,600 | — | — |
| 2011-11-07 | $7.18 | $7.18 | 153,100 | — | — |
| 2011-11-04 | $7.12 | $7.12 | 163,500 | — | — |
| 2011-11-03 | $7.22 | $7.22 | 334,100 | — | — |
| 2011-11-02 | $6.98 | $6.98 | 263,100 | — | — |
| 2011-11-01 | $6.49 | $6.49 | 373,000 | — | — |
| 2011-10-31 | $6.87 | $6.87 | 426,400 | — | — |
| 2011-10-28 | $7.16 | $7.16 | 290,600 | — | — |
| 2011-10-27 | $7.07 | $7.07 | 688,300 | — | — |
| 2011-10-26 | $6.65 | $6.65 | 1,057,700 | — | — |
| 2011-10-25 | $5.80 | $5.80 | 239,300 | — | — |
| 2011-10-24 | $6.00 | $6.00 | 229,300 | — | — |
| 2011-10-21 | $5.67 | $5.67 | 383,500 | — | — |
| 2011-10-20 | $5.44 | $5.44 | 180,800 | — | — |
| 2011-10-19 | $5.52 | $5.52 | 236,700 | — | — |
| 2011-10-18 | $5.66 | $5.66 | 253,300 | — | — |
| 2011-10-17 | $5.40 | $5.40 | 236,600 | — | — |
| 2011-10-14 | $5.80 | $5.80 | 155,300 | — | — |
| 2011-10-13 | $5.51 | $5.51 | 116,700 | — | — |
| 2011-10-12 | $5.58 | $5.58 | 379,300 | — | — |
| 2011-10-11 | $5.37 | $5.37 | 290,100 | — | — |
| 2011-10-10 | $5.32 | $5.32 | 291,400 | — | — |
| 2011-10-07 | $4.95 | $4.95 | 359,300 | — | — |
| 2011-10-06 | $5.17 | $5.17 | 252,000 | — | — |
| 2011-10-05 | $4.89 | $4.89 | 227,900 | — | — |
| 2011-10-04 | $4.96 | $4.96 | 537,000 | — | — |
| 2011-10-03 | $4.46 | $4.46 | 499,800 | — | — |
| 2011-09-30 | $4.77 | $4.77 | 314,200 | — | — |
| 2011-09-29 | $4.93 | $4.93 | 468,400 | — | — |
| 2011-09-28 | $4.89 | $4.89 | 418,000 | — | — |
| 2011-09-27 | $5.21 | $5.21 | 448,400 | — | — |
| 2011-09-26 | $5.11 | $5.11 | 164,900 | — | — |
| 2011-09-23 | $4.97 | $4.97 | 258,000 | — | — |
| 2011-09-22 | $4.81 | $4.81 | 349,800 | — | — |
| 2011-09-21 | $5.23 | $5.23 | 218,000 | — | — |
| 2011-09-20 | $5.58 | $5.58 | 253,700 | — | — |
| 2011-09-19 | $5.85 | $5.85 | 233,300 | — | — |
| 2011-09-16 | $5.95 | $5.95 | 318,500 | — | — |
| 2011-09-15 | $6.02 | $6.02 | 303,100 | — | — |
| 2011-09-14 | $5.77 | $5.77 | 232,700 | — | — |
| 2011-09-13 | $5.63 | $5.63 | 327,900 | — | — |
| 2011-09-12 | $5.53 | $5.53 | 350,800 | — | — |
| 2011-09-09 | $5.73 | $5.73 | 329,500 | — | — |
| 2011-09-08 | $5.91 | $5.91 | 250,900 | — | — |
| 2011-09-07 | $6.25 | $6.25 | 326,700 | — | — |
| 2011-09-06 | $6.01 | $6.01 | 296,700 | — | — |
| 2011-09-02 | $6.11 | $6.11 | 337,200 | — | — |
| 2011-09-01 | $6.66 | $6.66 | 325,800 | — | — |
| 2011-08-31 | $6.82 | $6.82 | 290,300 | — | — |
| 2011-08-30 | $6.70 | $6.70 | 170,200 | — | — |
| 2011-08-29 | $6.60 | $6.60 | 296,000 | — | — |
| 2011-08-26 | $6.17 | $6.17 | 152,200 | — | — |
| 2011-08-25 | $5.97 | $5.97 | 188,300 | — | — |
| 2011-08-24 | $6.13 | $6.13 | 160,900 | — | — |
| 2011-08-23 | $6.00 | $6.00 | 235,200 | — | — |
| 2011-08-22 | $5.66 | $5.66 | 156,300 | — | — |
| 2011-08-19 | $5.72 | $5.72 | 210,000 | — | — |
| 2011-08-18 | $5.91 | $5.91 | 240,400 | — | — |
| 2011-08-17 | $6.59 | $6.59 | 205,300 | — | — |
| 2011-08-16 | $6.69 | $6.69 | 190,700 | — | — |
| 2011-08-15 | $6.88 | $6.88 | 196,700 | — | — |
| 2011-08-12 | $6.73 | $6.73 | 281,000 | — | — |
| 2011-08-11 | $6.95 | $6.95 | 319,900 | — | — |
| 2011-08-10 | $6.49 | $6.49 | 469,100 | — | — |
| 2011-08-09 | $7.30 | $7.30 | 560,800 | — | — |
| 2011-08-08 | $6.74 | $6.74 | 928,300 | — | — |
| 2011-08-05 | $7.60 | $7.60 | 469,900 | — | — |
| 2011-08-04 | $7.52 | $7.52 | 434,600 | — | — |
| 2011-08-03 | $8.10 | $8.10 | 359,700 | — | — |
| 2011-08-02 | $7.91 | $7.91 | 360,400 | — | — |
| 2011-08-01 | $8.27 | $8.27 | 593,600 | — | — |
| 2011-07-29 | $8.57 | $8.57 | 362,300 | — | — |
| 2011-07-28 | $8.42 | $8.42 | 733,000 | — | — |
| 2011-07-27 | $8.29 | $8.29 | 1,292,200 | — | — |
| 2011-07-26 | $7.18 | $7.18 | 266,300 | — | — |
| 2011-07-25 | $7.26 | $7.26 | 309,800 | — | — |
| 2011-07-22 | $7.39 | $7.39 | 148,800 | — | — |
| 2011-07-21 | $7.49 | $7.49 | 241,600 | — | — |
| 2011-07-20 | $7.47 | $7.47 | 120,800 | — | — |
| 2011-07-19 | $7.65 | $7.65 | 161,600 | — | — |
| 2011-07-18 | $7.45 | $7.45 | 181,100 | — | — |
| 2011-07-15 | $7.80 | $7.80 | 227,200 | — | — |
| 2011-07-14 | $7.67 | $7.67 | 156,700 | — | — |
| 2011-07-13 | $7.86 | $7.86 | 140,800 | — | — |
| 2011-07-12 | $7.84 | $7.84 | 180,000 | — | — |
| 2011-07-11 | $7.99 | $7.99 | 139,800 | — | — |
| 2011-07-08 | $8.26 | $8.26 | 173,800 | — | — |
| 2011-07-07 | $8.32 | $8.32 | 182,900 | — | — |
| 2011-07-06 | $8.19 | $8.19 | 116,700 | — | — |
| 2011-07-05 | $8.27 | $8.27 | 222,200 | — | — |
| 2011-07-01 | $8.12 | $8.12 | 307,800 | — | — |
| 2011-06-30 | $7.85 | $7.85 | 173,000 | — | — |
| 2011-06-29 | $7.71 | $7.71 | 149,500 | — | — |
| 2011-06-28 | $7.59 | $7.59 | 165,100 | — | — |
| 2011-06-27 | $7.40 | $7.40 | 323,800 | — | — |
| 2011-06-24 | $7.37 | $7.37 | 561,800 | — | — |
| 2011-06-23 | $7.63 | $7.63 | 187,400 | — | — |
| 2011-06-22 | $7.63 | $7.63 | 257,800 | — | — |
| 2011-06-21 | $7.94 | $7.94 | 186,100 | — | — |
| 2011-06-20 | $7.61 | $7.61 | 171,600 | — | — |
| 2011-06-17 | $7.63 | $7.63 | 327,400 | — | — |
| 2011-06-16 | $7.54 | $7.54 | 201,600 | — | — |
| 2011-06-15 | $7.37 | $7.37 | 422,100 | — | — |
| 2011-06-14 | $7.64 | $7.64 | 383,100 | — | — |
| 2011-06-13 | $7.12 | $7.12 | 180,100 | — | — |
| 2011-06-10 | $7.08 | $7.08 | 253,100 | — | — |
| 2011-06-09 | $7.30 | $7.30 | 165,000 | — | — |
| 2011-06-08 | $7.21 | $7.21 | 152,100 | — | — |
| 2011-06-07 | $7.37 | $7.37 | 136,800 | — | — |
| 2011-06-06 | $7.50 | $7.50 | 312,500 | — | — |
| 2011-06-03 | $7.83 | $7.83 | 406,100 | — | — |
| 2011-06-02 | $8.01 | $8.01 | 250,500 | — | — |
| 2011-06-01 | $8.01 | $8.01 | 430,600 | — | — |
| 2011-05-31 | $8.30 | $8.30 | 389,900 | — | — |
| 2011-05-27 | $8.15 | $8.15 | 274,800 | — | — |
| 2011-05-26 | $7.97 | $7.97 | 427,200 | — | — |
| 2011-05-25 | $8.06 | $8.06 | 327,300 | — | — |
| 2011-05-24 | $8.16 | $8.16 | 251,400 | — | — |
| 2011-05-23 | $8.28 | $8.28 | 223,400 | — | — |
| 2011-05-20 | $8.72 | $8.72 | 231,700 | — | — |
| 2011-05-19 | $8.78 | $8.78 | 258,900 | — | — |
| 2011-05-18 | $8.86 | $8.86 | 345,900 | — | — |
| 2011-05-17 | $8.98 | $8.98 | 233,200 | — | — |
| 2011-05-16 | $9.20 | $9.20 | 259,200 | — | — |
| 2011-05-13 | $9.25 | $9.25 | 206,700 | — | — |
| 2011-05-12 | $9.58 | $9.58 | 120,000 | — | — |
| 2011-05-11 | $9.29 | $9.29 | 234,500 | — | — |
| 2011-05-10 | $9.50 | $9.50 | 129,300 | — | — |
| 2011-05-09 | $9.35 | $9.35 | 95,000 | — | — |
| 2011-05-06 | $9.46 | $9.46 | 273,800 | — | — |
| 2011-05-05 | $9.45 | $9.45 | 270,400 | — | — |
| 2011-05-04 | $9.48 | $9.48 | 340,600 | — | — |
| 2011-05-03 | $9.63 | $9.63 | 350,600 | — | — |
| 2011-05-02 | $9.82 | $9.82 | 420,300 | — | — |
| 2011-04-29 | $9.71 | $9.71 | 225,000 | — | — |
| 2011-04-28 | $9.81 | $9.81 | 218,100 | — | — |
| 2011-04-27 | $9.89 | $9.89 | 464,900 | — | — |
| 2011-04-26 | $9.65 | $9.65 | 168,700 | — | — |
| 2011-04-25 | $9.72 | $9.72 | 171,800 | — | — |
| 2011-04-21 | $9.90 | $9.90 | 105,200 | — | — |
| 2011-04-20 | $9.89 | $9.89 | 192,800 | — | — |
| 2011-04-19 | $9.61 | $9.61 | 158,200 | — | — |
| 2011-04-18 | $9.43 | $9.43 | 159,200 | — | — |
| 2011-04-15 | $9.51 | $9.51 | 265,600 | — | — |
| 2011-04-14 | $9.42 | $9.42 | 374,600 | — | — |
| 2011-04-13 | $9.36 | $9.36 | 214,500 | — | — |
| 2011-04-12 | $9.45 | $9.45 | 181,900 | — | — |
| 2011-04-11 | $9.50 | $9.50 | 151,600 | — | — |
| 2011-04-08 | $9.60 | $9.60 | 245,900 | — | — |
| 2011-04-07 | $9.94 | $9.94 | 268,100 | — | — |
| 2011-04-06 | $10.32 | $10.32 | 166,300 | — | — |
| 2011-04-05 | $10.10 | $10.10 | 517,100 | — | — |
| 2011-04-04 | $9.80 | $9.80 | 300,100 | — | — |
| 2011-04-01 | $9.63 | $9.63 | 614,800 | — | — |
| 2011-03-31 | $9.54 | $9.54 | 230,000 | — | — |
| 2011-03-30 | $9.22 | $9.22 | 284,400 | — | — |
| 2011-03-29 | $9.12 | $9.12 | 370,400 | — | — |
| 2011-03-28 | $9.10 | $9.10 | 250,700 | — | — |
| 2011-03-25 | $9.11 | $9.11 | 217,200 | — | — |
| 2011-03-24 | $9.19 | $9.19 | 317,000 | — | — |
| 2011-03-23 | $9.02 | $9.02 | 708,000 | — | — |
| 2011-03-22 | $9.00 | $9.00 | 262,600 | — | — |
| 2011-03-21 | $8.99 | $8.99 | 306,900 | — | — |
| 2011-03-18 | $8.66 | $8.66 | 644,500 | — | — |
| 2011-03-17 | $8.66 | $8.66 | 343,900 | — | — |
| 2011-03-16 | $8.80 | $8.80 | 300,500 | — | — |
| 2011-03-15 | $8.81 | $8.81 | 206,900 | — | — |
| 2011-03-14 | $8.89 | $8.89 | 200,100 | — | — |
| 2011-03-11 | $9.06 | $9.06 | 176,200 | — | — |
| 2011-03-10 | $9.03 | $9.03 | 414,000 | — | — |
| 2011-03-09 | $9.47 | $9.47 | 215,700 | — | — |
| 2011-03-08 | $9.25 | $9.25 | 252,800 | — | — |
| 2011-03-07 | $8.95 | $8.95 | 303,400 | — | — |
| 2011-03-04 | $8.90 | $8.90 | 164,000 | — | — |
| 2011-03-03 | $8.87 | $8.87 | 290,500 | — | — |
| 2011-03-02 | $8.62 | $8.62 | 168,700 | — | — |
| 2011-03-01 | $8.40 | $8.40 | 323,900 | — | — |
| 2011-02-28 | $8.55 | $8.55 | 134,900 | — | — |
| 2011-02-25 | $8.62 | $8.62 | 168,400 | — | — |
| 2011-02-24 | $8.32 | $8.32 | 277,200 | — | — |
| 2011-02-23 | $8.23 | $8.23 | 221,000 | — | — |
| 2011-02-22 | $8.62 | $8.62 | 225,500 | — | — |
| 2011-02-18 | $9.08 | $9.08 | 197,100 | — | — |
| 2011-02-17 | $9.12 | $9.12 | 173,800 | — | — |
| 2011-02-16 | $9.18 | $9.18 | 210,300 | — | — |
| 2011-02-15 | $8.99 | $8.99 | 314,500 | — | — |
| 2011-02-14 | $8.98 | $8.98 | 316,300 | — | — |
| 2011-02-11 | $8.84 | $8.84 | 475,300 | — | — |
| 2011-02-10 | $8.69 | $8.69 | 357,800 | — | — |
| 2011-02-09 | $8.72 | $8.72 | 655,400 | — | — |
| 2011-02-08 | $8.64 | $8.64 | 381,200 | — | — |
| 2011-02-07 | $8.51 | $8.51 | 231,000 | — | — |
| 2011-02-04 | $8.51 | $8.51 | 155,900 | — | — |
| 2011-02-03 | $8.46 | $8.46 | 190,100 | — | — |
| 2011-02-02 | $8.51 | $8.51 | 97,000 | — | — |
| 2011-02-01 | $8.51 | $8.51 | 356,900 | — | — |
| 2011-01-31 | $8.21 | $8.21 | 256,800 | — | — |
| 2011-01-28 | $8.11 | $8.11 | 354,300 | — | — |
| 2011-01-27 | $8.43 | $8.43 | 273,300 | — | — |
| 2011-01-26 | $8.59 | $8.59 | 263,800 | — | — |
| 2011-01-25 | $8.31 | $8.31 | 217,900 | — | — |
| 2011-01-24 | $8.14 | $8.14 | 124,000 | — | — |
| 2011-01-21 | $7.85 | $7.85 | 243,200 | — | — |
| 2011-01-20 | $7.96 | $7.96 | 219,400 | — | — |
| 2011-01-19 | $7.96 | $7.96 | 297,700 | — | — |
| 2011-01-18 | $8.48 | $8.48 | 232,600 | — | — |
| 2011-01-14 | $8.50 | $8.50 | 245,000 | — | — |
| 2011-01-13 | $8.53 | $8.53 | 187,100 | — | — |
| 2011-01-12 | $8.45 | $8.45 | 183,400 | — | — |
| 2011-01-11 | $8.10 | $8.10 | 234,100 | — | — |
| 2011-01-10 | $8.28 | $8.28 | 285,000 | — | — |
| 2011-01-07 | $8.30 | $8.30 | 323,800 | — | — |
| 2011-01-06 | $8.43 | $8.43 | 174,700 | — | — |
| 2011-01-05 | $8.85 | $8.85 | 222,900 | — | — |
| 2011-01-04 | $8.79 | $8.79 | 515,400 | — | — |
| 2011-01-03 | $8.83 | $8.83 | 272,400 | — | — |