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
- 1994-03-04 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 | $9.97 | $9.97 | 47,600 | — | — |
| 2011-12-29 | $9.83 | $9.83 | 72,800 | — | — |
| 2011-12-28 | $9.53 | $9.53 | 31,300 | — | — |
| 2011-12-27 | $9.85 | $9.85 | 13,700 | — | — |
| 2011-12-23 | $9.86 | $9.86 | 24,200 | — | — |
| 2011-12-22 | $9.88 | $9.88 | 15,100 | — | — |
| 2011-12-21 | $9.86 | $9.86 | 27,300 | — | — |
| 2011-12-20 | $9.51 | $9.51 | 126,500 | — | — |
| 2011-12-19 | $9.85 | $9.85 | 107,500 | — | — |
| 2011-12-16 | $9.50 | $9.50 | 184,200 | — | — |
| 2011-12-15 | $9.01 | $9.01 | 2,142,300 | — | — |
| 2011-12-14 | $7.52 | $7.52 | 128,200 | — | — |
| 2011-12-13 | $8.00 | $8.00 | 48,800 | — | — |
| 2011-12-12 | $8.10 | $8.10 | 24,000 | — | — |
| 2011-12-09 | $8.00 | $8.00 | 15,900 | — | — |
| 2011-12-08 | $8.25 | $8.25 | 24,800 | — | — |
| 2011-12-07 | $8.47 | $8.47 | 16,600 | — | — |
| 2011-12-06 | $8.02 | $8.02 | 43,700 | — | — |
| 2011-12-05 | $7.89 | $7.89 | 55,500 | — | — |
| 2011-12-02 | $8.15 | $8.15 | 8,100 | — | — |
| 2011-12-01 | $8.40 | $8.40 | 24,200 | — | — |
| 2011-11-30 | $8.50 | $8.50 | 4,500 | — | — |
| 2011-11-29 | $8.58 | $8.58 | 2,200 | — | — |
| 2011-11-28 | $8.50 | $8.50 | 19,000 | — | — |
| 2011-11-25 | $8.92 | $8.92 | 4,600 | — | — |
| 2011-11-23 | $9.19 | $9.19 | 100 | — | — |
| 2011-11-22 | $9.20 | $9.20 | 17,600 | — | — |
| 2011-11-21 | $9.30 | $9.30 | 700 | — | — |
| 2011-11-18 | $9.25 | $9.25 | 1,400 | — | — |
| 2011-11-17 | $9.25 | $9.25 | 1,600 | — | — |
| 2011-11-16 | $9.24 | $9.24 | 5,400 | — | — |
| 2011-11-15 | $9.40 | $9.40 | 8,700 | — | — |
| 2011-11-14 | $9.41 | $9.41 | 3,100 | — | — |
| 2011-11-11 | $9.39 | $9.39 | 11,300 | — | — |
| 2011-11-10 | $9.15 | $9.15 | 1,000 | — | — |
| 2011-11-09 | $9.27 | $9.27 | 1,700 | — | — |
| 2011-11-08 | $9.25 | $9.25 | 17,900 | — | — |
| 2011-11-07 | $9.19 | $9.19 | 20,500 | — | — |
| 2011-11-04 | $9.15 | $9.15 | 12,200 | — | — |
| 2011-11-03 | $9.35 | $9.35 | 14,500 | — | — |
| 2011-11-02 | $9.08 | $9.08 | 48,800 | — | — |
| 2011-11-01 | $9.00 | $9.00 | 2,000 | — | — |
| 2011-10-31 | $7.80 | $7.80 | 37,175 | — | — |
| 2011-10-28 | $7.96 | $7.96 | 22,475 | — | — |
| 2011-10-27 | $8.48 | $8.48 | 43,925 | — | — |
| 2011-10-26 | $8.64 | $8.64 | 43,325 | — | — |
| 2011-10-25 | $8.20 | $8.20 | 5,675 | — | — |
| 2011-10-24 | $8.80 | $8.80 | 15,425 | — | — |
| 2011-10-21 | $8.80 | $8.80 | 2,275 | — | — |
| 2011-10-20 | $8.84 | $8.84 | 5,375 | — | — |
| 2011-10-19 | $8.68 | $8.68 | 3,600 | — | — |
| 2011-10-18 | $8.80 | $8.80 | 5,800 | — | — |
| 2011-10-17 | $8.80 | $8.80 | 11,275 | — | — |
| 2011-10-14 | $8.84 | $8.84 | 900 | — | — |
| 2011-10-13 | $8.84 | $8.84 | 3,425 | — | — |
| 2011-10-12 | $8.96 | $8.96 | 4,350 | — | — |
| 2011-10-11 | $8.92 | $8.92 | 7,450 | — | — |
| 2011-10-10 | $9.08 | $9.08 | 4,375 | — | — |
| 2011-10-07 | $8.72 | $8.72 | 4,875 | — | — |
| 2011-10-06 | $8.60 | $8.60 | 1,650 | — | — |
| 2011-10-05 | $9.00 | $9.00 | 1,250 | — | — |
| 2011-10-04 | $8.96 | $8.96 | 9,200 | — | — |
| 2011-10-03 | $9.20 | $9.20 | 6,375 | — | — |
| 2011-09-30 | $9.44 | $9.44 | 5,650 | — | — |
| 2011-09-29 | $9.60 | $9.60 | 2,125 | — | — |
| 2011-09-28 | $9.88 | $9.88 | 2,900 | — | — |
| 2011-09-27 | $9.72 | $9.72 | 16,725 | — | — |
| 2011-09-26 | $9.80 | $9.80 | 450 | — | — |
| 2011-09-23 | $9.84 | $9.84 | 2,200 | — | — |
| 2011-09-22 | $9.96 | $9.96 | 9,725 | — | — |
| 2011-09-21 | $10.24 | $10.24 | 8,475 | — | — |
| 2011-09-20 | $9.88 | $9.88 | 3,375 | — | — |
| 2011-09-19 | $10.44 | $10.44 | 1,150 | — | — |
| 2011-09-16 | $10.00 | $10.00 | 6,050 | — | — |
| 2011-09-15 | $9.92 | $9.92 | 6,450 | — | — |
| 2011-09-14 | $9.64 | $9.64 | 2,275 | — | — |
| 2011-09-13 | $10.36 | $10.36 | 10,675 | — | — |
| 2011-09-12 | $10.12 | $10.12 | 4,675 | — | — |
| 2011-09-09 | $9.52 | $9.52 | 4,075 | — | — |
| 2011-09-08 | $9.76 | $9.76 | 1,875 | — | — |
| 2011-09-07 | $9.64 | $9.64 | 5,225 | — | — |
| 2011-09-06 | $9.32 | $9.32 | 4,450 | — | — |
| 2011-09-02 | $9.40 | $9.40 | 1,450 | — | — |
| 2011-09-01 | $9.24 | $9.24 | 3,600 | — | — |
| 2011-08-31 | $9.48 | $9.48 | 15,100 | — | — |
| 2011-08-30 | $9.52 | $9.52 | 2,700 | — | — |
| 2011-08-29 | $9.60 | $9.60 | 16,600 | — | — |
| 2011-08-26 | $9.60 | $9.60 | 1,050 | — | — |
| 2011-08-25 | $9.88 | $9.88 | 2,825 | — | — |
| 2011-08-24 | $9.64 | $9.64 | 7,725 | — | — |
| 2011-08-23 | $9.72 | $9.72 | 3,825 | — | — |
| 2011-08-22 | $10.08 | $10.08 | 28,000 | — | — |
| 2011-08-19 | $9.52 | $9.52 | 36,900 | — | — |
| 2011-08-18 | $9.16 | $9.16 | 32,600 | — | — |
| 2011-08-17 | $9.60 | $9.60 | 27,425 | — | — |
| 2011-08-16 | $9.48 | $9.48 | 4,575 | — | — |
| 2011-08-15 | $9.60 | $9.60 | 8,775 | — | — |
| 2011-08-12 | $9.60 | $9.60 | 7,925 | — | — |
| 2011-08-11 | $9.20 | $9.20 | 44,225 | — | — |
| 2011-08-10 | $8.48 | $8.48 | 8,025 | — | — |
| 2011-08-09 | $8.40 | $8.40 | 22,350 | — | — |
| 2011-08-08 | $8.40 | $8.40 | 19,500 | — | — |
| 2011-08-05 | $9.20 | $9.20 | 40,875 | — | — |
| 2011-08-04 | $9.44 | $9.44 | 29,175 | — | — |
| 2011-08-03 | $10.24 | $10.24 | 26,100 | — | — |
| 2011-08-02 | $10.24 | $10.24 | 36,175 | — | — |
| 2011-08-01 | $10.88 | $10.88 | 28,575 | — | — |
| 2011-07-29 | $11.20 | $11.20 | 36,850 | — | — |
| 2011-07-28 | $11.60 | $11.60 | 13,150 | — | — |
| 2011-07-27 | $11.60 | $11.60 | 27,450 | — | — |
| 2011-07-26 | $11.88 | $11.88 | 16,475 | — | — |
| 2011-07-25 | $12.08 | $12.08 | 9,025 | — | — |
| 2011-07-22 | $12.24 | $12.24 | 7,525 | — | — |
| 2011-07-21 | $12.16 | $12.16 | 24,600 | — | — |
| 2011-07-20 | $12.36 | $12.36 | 14,600 | — | — |
| 2011-07-19 | $12.40 | $12.40 | 15,475 | — | — |
| 2011-07-18 | $12.20 | $12.20 | 35,350 | — | — |
| 2011-07-15 | $11.40 | $11.40 | 51,650 | — | — |
| 2011-07-14 | $11.84 | $11.84 | 36,225 | — | — |
| 2011-07-13 | $12.16 | $12.16 | 25,925 | — | — |
| 2011-07-12 | $12.40 | $12.40 | 16,350 | — | — |
| 2011-07-11 | $12.36 | $12.36 | 19,000 | — | — |
| 2011-07-08 | $12.56 | $12.56 | 25,925 | — | — |
| 2011-07-07 | $12.52 | $12.52 | 12,550 | — | — |
| 2011-07-06 | $13.08 | $13.08 | 21,475 | — | — |
| 2011-07-05 | $12.72 | $12.72 | 46,150 | — | — |
| 2011-07-01 | $12.84 | $12.84 | 18,225 | — | — |
| 2011-06-30 | $13.20 | $13.20 | 68,900 | — | — |
| 2011-06-29 | $13.20 | $13.20 | 46,800 | — | — |
| 2011-06-28 | $13.24 | $13.24 | 47,275 | — | — |
| 2011-06-27 | $12.72 | $12.72 | 22,325 | — | — |
| 2011-06-24 | $12.80 | $12.80 | 18,550 | — | — |
| 2011-06-23 | $12.68 | $12.68 | 25,125 | — | — |
| 2011-06-22 | $12.92 | $12.92 | 64,725 | — | — |
| 2011-06-21 | $13.36 | $13.36 | 85,325 | — | — |
| 2011-06-20 | $12.80 | $12.80 | 52,000 | — | — |
| 2011-06-17 | $12.36 | $12.36 | 26,600 | — | — |
| 2011-06-16 | $11.44 | $11.44 | 13,225 | — | — |
| 2011-06-15 | $11.72 | $11.72 | 21,325 | — | — |
| 2011-06-14 | $11.68 | $11.68 | 11,000 | — | — |
| 2011-06-13 | $11.92 | $11.92 | 25,975 | — | — |
| 2011-06-10 | $12.16 | $12.16 | 16,400 | — | — |
| 2011-06-09 | $12.12 | $12.12 | 18,550 | — | — |
| 2011-06-08 | $11.68 | $11.68 | 11,700 | — | — |
| 2011-06-07 | $11.72 | $11.72 | 21,850 | — | — |
| 2011-06-06 | $11.40 | $11.40 | 15,850 | — | — |
| 2011-06-03 | $11.48 | $11.48 | 17,250 | — | — |
| 2011-06-02 | $11.92 | $11.92 | 44,775 | — | — |
| 2011-06-01 | $12.32 | $12.32 | 18,600 | — | — |
| 2011-05-31 | $12.76 | $12.76 | 50,950 | — | — |
| 2011-05-27 | $12.64 | $12.64 | 65,625 | — | — |
| 2011-05-26 | $12.84 | $12.84 | 55,375 | — | — |
| 2011-05-25 | $13.20 | $13.20 | 110,775 | — | — |
| 2011-05-24 | $14.44 | $14.44 | 449,925 | — | — |
| 2011-05-23 | $12.00 | $12.00 | 17,475 | — | — |
| 2011-05-20 | $12.28 | $12.28 | 23,375 | — | — |
| 2011-05-19 | $12.12 | $12.12 | 32,900 | — | — |
| 2011-05-18 | $12.16 | $12.16 | 38,550 | — | — |
| 2011-05-17 | $11.32 | $11.32 | 9,450 | — | — |
| 2011-05-16 | $11.56 | $11.56 | 45,250 | — | — |
| 2011-05-13 | $10.84 | $10.84 | 12,250 | — | — |
| 2011-05-12 | $10.68 | $10.68 | 8,950 | — | — |
| 2011-05-11 | $10.12 | $10.12 | 14,800 | — | — |
| 2011-05-10 | $10.40 | $10.40 | 18,000 | — | — |
| 2011-05-09 | $10.40 | $10.40 | 28,650 | — | — |
| 2011-05-06 | $9.56 | $9.56 | 5,200 | — | — |
| 2011-05-05 | $9.16 | $9.16 | 5,000 | — | — |
| 2011-05-04 | $9.60 | $9.60 | 9,750 | — | — |
| 2011-05-03 | $10.00 | $10.00 | 8,675 | — | — |
| 2011-05-02 | $9.64 | $9.64 | 4,500 | — | — |
| 2011-04-29 | $9.68 | $9.68 | 10,000 | — | — |
| 2011-04-28 | $9.60 | $9.60 | 6,025 | — | — |
| 2011-04-27 | $9.48 | $9.48 | 3,000 | — | — |
| 2011-04-26 | $9.40 | $9.40 | 12,525 | — | — |
| 2011-04-25 | $9.20 | $9.20 | 5,900 | — | — |
| 2011-04-21 | $9.40 | $9.40 | 20,400 | — | — |
| 2011-04-20 | $9.16 | $9.16 | 6,675 | — | — |
| 2011-04-19 | $8.76 | $8.76 | 20,175 | — | — |
| 2011-04-18 | $8.76 | $8.76 | 15,125 | — | — |
| 2011-04-15 | $9.04 | $9.04 | 3,650 | — | — |
| 2011-04-14 | $9.08 | $9.08 | 16,400 | — | — |
| 2011-04-13 | $9.36 | $9.36 | 3,825 | — | — |
| 2011-04-12 | $9.52 | $9.52 | 8,775 | — | — |
| 2011-04-11 | $9.64 | $9.64 | 27,175 | — | — |
| 2011-04-08 | $10.28 | $10.28 | 6,250 | — | — |
| 2011-04-07 | $10.40 | $10.40 | 9,700 | — | — |
| 2011-04-06 | $10.48 | $10.48 | 15,700 | — | — |
| 2011-04-05 | $10.52 | $10.52 | 14,375 | — | — |
| 2011-04-04 | $10.60 | $10.60 | 25,350 | — | — |
| 2011-04-01 | $10.08 | $10.08 | 14,825 | — | — |
| 2011-03-31 | $10.56 | $10.56 | 3,075 | — | — |
| 2011-03-30 | $10.80 | $10.80 | 8,900 | — | — |
| 2011-03-29 | $10.80 | $10.80 | 3,450 | — | — |
| 2011-03-28 | $10.96 | $10.96 | 12,075 | — | — |
| 2011-03-25 | $10.84 | $10.84 | 10,975 | — | — |
| 2011-03-24 | $10.88 | $10.88 | 12,575 | — | — |
| 2011-03-23 | $10.12 | $10.12 | 6,625 | — | — |
| 2011-03-22 | $10.40 | $10.40 | 7,150 | — | — |
| 2011-03-21 | $10.36 | $10.36 | 10,400 | — | — |
| 2011-03-18 | $10.08 | $10.08 | 10,700 | — | — |
| 2011-03-17 | $10.08 | $10.08 | 11,150 | — | — |
| 2011-03-16 | $10.60 | $10.60 | 54,825 | — | — |
| 2011-03-15 | $10.00 | $10.00 | 7,500 | — | — |
| 2011-03-14 | $9.68 | $9.68 | 6,200 | — | — |
| 2011-03-11 | $9.80 | $9.80 | 11,600 | — | — |
| 2011-03-10 | $9.88 | $9.88 | 4,600 | — | — |
| 2011-03-09 | $10.20 | $10.20 | 10,450 | — | — |
| 2011-03-08 | $9.48 | $9.48 | 4,675 | — | — |
| 2011-03-07 | $9.44 | $9.44 | 10,225 | — | — |
| 2011-03-04 | $9.44 | $9.44 | 3,475 | — | — |
| 2011-03-03 | $9.56 | $9.56 | 2,700 | — | — |
| 2011-03-02 | $9.56 | $9.56 | 6,600 | — | — |
| 2011-03-01 | $9.56 | $9.56 | 8,250 | — | — |
| 2011-02-28 | $9.04 | $9.04 | 9,625 | — | — |
| 2011-02-25 | $8.84 | $8.84 | 1,800 | — | — |
| 2011-02-24 | $8.40 | $8.40 | 8,700 | — | — |
| 2011-02-23 | $9.00 | $9.00 | 3,775 | — | — |
| 2011-02-22 | $9.16 | $9.16 | 21,575 | — | — |
| 2011-02-18 | $8.92 | $8.92 | 15,525 | — | — |
| 2011-02-17 | $9.48 | $9.48 | 12,625 | — | — |
| 2011-02-16 | $9.32 | $9.32 | 23,700 | — | — |
| 2011-02-15 | $9.00 | $9.00 | 32,125 | — | — |
| 2011-02-14 | $9.44 | $9.44 | 23,625 | — | — |
| 2011-02-11 | $10.04 | $10.04 | 3,800 | — | — |
| 2011-02-10 | $9.88 | $9.88 | 9,225 | — | — |
| 2011-02-09 | $10.00 | $10.00 | 11,800 | — | — |
| 2011-02-08 | $9.76 | $9.76 | 17,900 | — | — |
| 2011-02-07 | $9.32 | $9.32 | 15,700 | — | — |
| 2011-02-04 | $9.20 | $9.20 | 8,700 | — | — |
| 2011-02-03 | $8.88 | $8.88 | 50 | — | — |
| 2011-02-02 | $8.88 | $8.88 | 10,250 | — | — |
| 2011-02-01 | $9.04 | $9.04 | 3,000 | — | — |
| 2011-01-31 | $8.60 | $8.60 | 1,925 | — | — |
| 2011-01-28 | $8.56 | $8.56 | 13,025 | — | — |
| 2011-01-27 | $9.40 | $9.40 | 24,350 | — | — |
| 2011-01-26 | $9.40 | $9.40 | 21,150 | — | — |
| 2011-01-25 | $8.72 | $8.72 | 36,025 | — | — |
| 2011-01-24 | $8.40 | $8.40 | 25,625 | — | — |
| 2011-01-21 | $8.20 | $8.20 | 6,150 | — | — |
| 2011-01-20 | $8.20 | $8.20 | 12,700 | — | — |
| 2011-01-19 | $7.80 | $7.80 | 10,225 | — | — |
| 2011-01-18 | $7.80 | $7.80 | 14,325 | — | — |
| 2011-01-14 | $7.60 | $7.60 | 8,850 | — | — |
| 2011-01-13 | $7.36 | $7.36 | 8,825 | — | — |
| 2011-01-12 | $7.40 | $7.40 | 12,725 | — | — |
| 2011-01-11 | $7.40 | $7.40 | 12,800 | — | — |
| 2011-01-10 | $7.12 | $7.12 | 375 | — | — |
| 2011-01-07 | $7.08 | $7.08 | 2,525 | — | — |
| 2011-01-06 | $6.96 | $6.96 | 1,875 | — | — |
| 2011-01-05 | $7.00 | $7.00 | 15,150 | — | — |
| 2011-01-04 | $6.44 | $6.44 | 750 | — | — |
| 2011-01-03 | $6.72 | $6.72 | 2,775 | — | — |