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
- 1995-02-24 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 | $9.55 | $9.55 | 531,900 | — | — |
| 2011-12-29 | $9.75 | $9.75 | 387,300 | — | — |
| 2011-12-28 | $9.75 | $9.75 | 525,600 | — | — |
| 2011-12-27 | $9.93 | $9.93 | 326,400 | — | — |
| 2011-12-23 | $9.85 | $9.85 | 309,300 | — | — |
| 2011-12-22 | $9.65 | $9.65 | 465,000 | — | — |
| 2011-12-21 | $9.66 | $9.66 | 588,000 | — | — |
| 2011-12-20 | $10.09 | $10.09 | 558,000 | — | — |
| 2011-12-19 | $9.52 | $9.52 | 588,300 | — | — |
| 2011-12-16 | $9.72 | $9.72 | 1,209,000 | — | — |
| 2011-12-15 | $9.55 | $9.55 | 627,600 | — | — |
| 2011-12-14 | $9.44 | $9.44 | 462,300 | — | — |
| 2011-12-13 | $9.67 | $9.67 | 701,400 | — | — |
| 2011-12-12 | $9.89 | $9.89 | 538,200 | — | — |
| 2011-12-09 | $10.03 | $10.03 | 553,200 | — | — |
| 2011-12-08 | $9.65 | $9.65 | 873,000 | — | — |
| 2011-12-07 | $9.69 | $9.69 | 834,900 | — | — |
| 2011-12-06 | $9.97 | $9.97 | 523,800 | — | — |
| 2011-12-05 | $9.97 | $9.97 | 824,700 | — | — |
| 2011-12-02 | $9.91 | $9.91 | 621,300 | — | — |
| 2011-12-01 | $10.01 | $10.01 | 709,200 | — | — |
| 2011-11-30 | $10.03 | $10.03 | 1,143,300 | — | — |
| 2011-11-29 | $9.52 | $9.52 | 753,000 | — | — |
| 2011-11-28 | $9.66 | $9.66 | 562,800 | — | — |
| 2011-11-25 | $9.19 | $9.19 | 321,300 | — | — |
| 2011-11-23 | $9.34 | $9.34 | 803,400 | — | — |
| 2011-11-22 | $9.83 | $9.83 | 453,600 | — | — |
| 2011-11-21 | $9.90 | $9.90 | 668,400 | — | — |
| 2011-11-18 | $10.03 | $10.03 | 745,500 | — | — |
| 2011-11-17 | $10.08 | $10.08 | 864,900 | — | — |
| 2011-11-16 | $10.26 | $10.26 | 550,500 | — | — |
| 2011-11-15 | $10.44 | $10.44 | 835,200 | — | — |
| 2011-11-14 | $10.22 | $10.22 | 679,500 | — | — |
| 2011-11-11 | $10.23 | $10.23 | 453,000 | — | — |
| 2011-11-10 | $10.02 | $10.02 | 622,500 | — | — |
| 2011-11-09 | $9.99 | $9.99 | 741,900 | — | — |
| 2011-11-08 | $10.59 | $10.59 | 533,100 | — | — |
| 2011-11-07 | $10.42 | $10.42 | 532,500 | — | — |
| 2011-11-04 | $10.42 | $10.42 | 416,400 | — | — |
| 2011-11-03 | $10.43 | $10.43 | 911,100 | — | — |
| 2011-11-02 | $10.11 | $10.11 | 1,235,400 | — | — |
| 2011-11-01 | $10.09 | $10.09 | 1,658,700 | — | — |
| 2011-10-31 | $10.22 | $10.22 | 1,512,900 | — | — |
| 2011-10-28 | $10.48 | $10.48 | 1,535,700 | — | — |
| 2011-10-27 | $10.37 | $10.37 | 3,702,000 | — | — |
| 2011-10-26 | $9.82 | $9.82 | 1,003,800 | — | — |
| 2011-10-25 | $9.69 | $9.69 | 960,300 | — | — |
| 2011-10-24 | $9.68 | $9.68 | 998,100 | — | — |
| 2011-10-21 | $9.42 | $9.42 | 891,900 | — | — |
| 2011-10-20 | $9.48 | $9.48 | 996,000 | — | — |
| 2011-10-19 | $9.45 | $9.45 | 877,500 | — | — |
| 2011-10-18 | $9.49 | $9.49 | 1,722,900 | — | — |
| 2011-10-17 | $9.35 | $9.35 | 886,500 | — | — |
| 2011-10-14 | $9.57 | $9.57 | 780,000 | — | — |
| 2011-10-13 | $9.45 | $9.45 | 1,027,500 | — | — |
| 2011-10-12 | $9.59 | $9.59 | 961,200 | — | — |
| 2011-10-11 | $9.34 | $9.34 | 845,400 | — | — |
| 2011-10-10 | $9.25 | $9.25 | 962,400 | — | — |
| 2011-10-07 | $8.84 | $8.84 | 809,100 | — | — |
| 2011-10-06 | $9.06 | $9.06 | 856,200 | — | — |
| 2011-10-05 | $8.92 | $8.92 | 1,053,600 | — | — |
| 2011-10-04 | $8.98 | $8.98 | 2,257,200 | — | — |
| 2011-10-03 | $8.42 | $8.42 | 4,104,300 | — | — |
| 2011-09-30 | $9.18 | $9.18 | 818,400 | — | — |
| 2011-09-29 | $9.45 | $9.45 | 680,100 | — | — |
| 2011-09-28 | $9.22 | $9.22 | 928,500 | — | — |
| 2011-09-27 | $9.48 | $9.48 | 878,700 | — | — |
| 2011-09-26 | $9.19 | $9.19 | 829,500 | — | — |
| 2011-09-23 | $9.11 | $9.11 | 687,000 | — | — |
| 2011-09-22 | $9.02 | $9.02 | 1,289,400 | — | — |
| 2011-09-21 | $9.53 | $9.53 | 699,000 | — | — |
| 2011-09-20 | $9.80 | $9.80 | 849,000 | — | — |
| 2011-09-19 | $10.02 | $10.02 | 896,700 | — | — |
| 2011-09-16 | $10.08 | $10.08 | 1,701,300 | — | — |
| 2011-09-15 | $9.91 | $9.91 | 1,619,700 | — | — |
| 2011-09-14 | $9.75 | $9.75 | 1,581,600 | — | — |
| 2011-09-13 | $9.07 | $9.07 | 586,800 | — | — |
| 2011-09-12 | $8.97 | $8.97 | 905,100 | — | — |
| 2011-09-09 | $8.78 | $8.78 | 1,307,700 | — | — |
| 2011-09-08 | $9.17 | $9.17 | 1,240,200 | — | — |
| 2011-09-07 | $9.36 | $9.36 | 1,310,700 | — | — |
| 2011-09-06 | $9.11 | $9.11 | 1,049,700 | — | — |
| 2011-09-02 | $9.33 | $9.33 | 624,000 | — | — |
| 2011-09-01 | $9.68 | $9.68 | 741,600 | — | — |
| 2011-08-31 | $9.97 | $9.97 | 829,500 | — | — |
| 2011-08-30 | $10.00 | $10.00 | 586,800 | — | — |
| 2011-08-29 | $10.16 | $10.16 | 795,300 | — | — |
| 2011-08-26 | $9.79 | $9.79 | 1,210,200 | — | — |
| 2011-08-25 | $9.33 | $9.33 | 1,601,700 | — | — |
| 2011-08-24 | $9.67 | $9.67 | 1,077,600 | — | — |
| 2011-08-23 | $9.57 | $9.57 | 1,154,700 | — | — |
| 2011-08-22 | $9.25 | $9.25 | 523,800 | — | — |
| 2011-08-19 | $9.34 | $9.34 | 636,000 | — | — |
| 2011-08-18 | $9.57 | $9.57 | 941,400 | — | — |
| 2011-08-17 | $10.33 | $10.33 | 503,100 | — | — |
| 2011-08-16 | $10.35 | $10.35 | 594,300 | — | — |
| 2011-08-15 | $10.48 | $10.48 | 581,400 | — | — |
| 2011-08-12 | $10.09 | $10.09 | 761,700 | — | — |
| 2011-08-11 | $10.12 | $10.12 | 1,329,000 | — | — |
| 2011-08-10 | $9.59 | $9.59 | 1,046,100 | — | — |
| 2011-08-09 | $10.27 | $10.27 | 1,638,900 | — | — |
| 2011-08-08 | $9.59 | $9.59 | 924,000 | — | — |
| 2011-08-05 | $10.62 | $10.62 | 843,600 | — | — |
| 2011-08-04 | $10.90 | $10.90 | 604,200 | — | — |
| 2011-08-03 | $11.60 | $11.60 | 723,600 | — | — |
| 2011-08-02 | $11.58 | $11.58 | 536,100 | — | — |
| 2011-08-01 | $12.02 | $12.02 | 612,600 | — | — |
| 2011-07-29 | $12.05 | $12.05 | 701,700 | — | — |
| 2011-07-28 | $12.15 | $12.15 | 956,100 | — | — |
| 2011-07-27 | $12.30 | $12.30 | 1,374,600 | — | — |
| 2011-07-26 | $12.56 | $12.56 | 1,768,200 | — | — |
| 2011-07-25 | $11.90 | $11.90 | 345,300 | — | — |
| 2011-07-22 | $11.92 | $11.92 | 268,200 | — | — |
| 2011-07-21 | $11.91 | $11.91 | 270,000 | — | — |
| 2011-07-20 | $11.84 | $11.84 | 359,100 | — | — |
| 2011-07-19 | $12.03 | $12.03 | 366,600 | — | — |
| 2011-07-18 | $11.66 | $11.66 | 354,300 | — | — |
| 2011-07-15 | $11.95 | $11.95 | 483,900 | — | — |
| 2011-07-14 | $11.74 | $11.74 | 317,100 | — | — |
| 2011-07-13 | $11.87 | $11.87 | 465,600 | — | — |
| 2011-07-12 | $11.85 | $11.85 | 567,600 | — | — |
| 2011-07-11 | $11.85 | $11.85 | 644,100 | — | — |
| 2011-07-08 | $11.98 | $11.98 | 417,300 | — | — |
| 2011-07-07 | $12.00 | $12.00 | 813,000 | — | — |
| 2011-07-06 | $11.76 | $11.76 | 663,000 | — | — |
| 2011-07-05 | $11.47 | $11.47 | 619,500 | — | — |
| 2011-07-01 | $11.30 | $11.30 | 457,500 | — | — |
| 2011-06-30 | $11.26 | $11.26 | 642,000 | — | — |
| 2011-06-29 | $11.04 | $11.04 | 623,700 | — | — |
| 2011-06-28 | $11.03 | $11.03 | 526,500 | — | — |
| 2011-06-27 | $10.62 | $10.62 | 738,000 | — | — |
| 2011-06-24 | $10.53 | $10.53 | 1,362,900 | — | — |
| 2011-06-23 | $10.37 | $10.37 | 638,400 | — | — |
| 2011-06-22 | $10.22 | $10.22 | 757,800 | — | — |
| 2011-06-21 | $10.14 | $10.14 | 467,700 | — | — |
| 2011-06-20 | $9.70 | $9.70 | 354,900 | — | — |
| 2011-06-17 | $9.70 | $9.70 | 1,127,700 | — | — |
| 2011-06-16 | $9.78 | $9.78 | 356,700 | — | — |
| 2011-06-15 | $9.67 | $9.67 | 363,900 | — | — |
| 2011-06-14 | $9.93 | $9.93 | 251,400 | — | — |
| 2011-06-13 | $9.65 | $9.65 | 255,900 | — | — |
| 2011-06-10 | $9.76 | $9.76 | 224,100 | — | — |
| 2011-06-09 | $10.01 | $10.01 | 318,300 | — | — |
| 2011-06-08 | $9.89 | $9.89 | 409,800 | — | — |
| 2011-06-07 | $10.05 | $10.05 | 310,200 | — | — |
| 2011-06-06 | $9.91 | $9.91 | 411,000 | — | — |
| 2011-06-03 | $10.05 | $10.05 | 432,000 | — | — |
| 2011-06-02 | $10.38 | $10.38 | 197,400 | — | — |
| 2011-06-01 | $10.39 | $10.39 | 813,000 | — | — |
| 2011-05-31 | $10.79 | $10.79 | 690,300 | — | — |
| 2011-05-27 | $10.62 | $10.62 | 381,300 | — | — |
| 2011-05-26 | $10.61 | $10.61 | 477,000 | — | — |
| 2011-05-25 | $10.47 | $10.47 | 884,700 | — | — |
| 2011-05-24 | $10.12 | $10.12 | 787,800 | — | — |
| 2011-05-23 | $10.29 | $10.29 | 810,300 | — | — |
| 2011-05-20 | $10.42 | $10.42 | 507,900 | — | — |
| 2011-05-19 | $10.46 | $10.46 | 768,300 | — | — |
| 2011-05-18 | $10.37 | $10.37 | 282,000 | — | — |
| 2011-05-17 | $10.15 | $10.15 | 343,200 | — | — |
| 2011-05-16 | $10.25 | $10.25 | 348,000 | — | — |
| 2011-05-13 | $10.58 | $10.58 | 429,000 | — | — |
| 2011-05-12 | $10.76 | $10.76 | 772,500 | — | — |
| 2011-05-11 | $10.60 | $10.60 | 553,500 | — | — |
| 2011-05-10 | $10.65 | $10.65 | 464,400 | — | — |
| 2011-05-09 | $10.44 | $10.44 | 276,000 | — | — |
| 2011-05-06 | $10.27 | $10.27 | 189,000 | — | — |
| 2011-05-05 | $10.30 | $10.30 | 235,800 | — | — |
| 2011-05-04 | $10.40 | $10.40 | 345,300 | — | — |
| 2011-05-03 | $10.54 | $10.54 | 372,000 | — | — |
| 2011-05-02 | $10.77 | $10.77 | 456,000 | — | — |
| 2011-04-29 | $11.01 | $11.01 | 414,000 | — | — |
| 2011-04-28 | $10.82 | $10.82 | 576,000 | — | — |
| 2011-04-27 | $10.57 | $10.57 | 318,000 | — | — |
| 2011-04-26 | $10.51 | $10.51 | 260,700 | — | — |
| 2011-04-25 | $10.54 | $10.54 | 246,300 | — | — |
| 2011-04-21 | $10.62 | $10.62 | 261,600 | — | — |
| 2011-04-20 | $10.64 | $10.64 | 554,100 | — | — |
| 2011-04-19 | $10.42 | $10.42 | 306,000 | — | — |
| 2011-04-18 | $10.43 | $10.43 | 344,400 | — | — |
| 2011-04-15 | $10.66 | $10.66 | 571,200 | — | — |
| 2011-04-14 | $10.66 | $10.66 | 500,100 | — | — |
| 2011-04-13 | $10.67 | $10.67 | 543,300 | — | — |
| 2011-04-12 | $10.53 | $10.53 | 444,000 | — | — |
| 2011-04-11 | $10.66 | $10.66 | 326,400 | — | — |
| 2011-04-08 | $10.81 | $10.81 | 300,000 | — | — |
| 2011-04-07 | $10.86 | $10.86 | 307,800 | — | — |
| 2011-04-06 | $10.97 | $10.97 | 423,300 | — | — |
| 2011-04-05 | $10.94 | $10.94 | 693,300 | — | — |
| 2011-04-04 | $10.94 | $10.94 | 591,600 | — | — |
| 2011-04-01 | $10.97 | $10.97 | 755,700 | — | — |
| 2011-03-31 | $10.93 | $10.93 | 585,000 | — | — |
| 2011-03-30 | $10.97 | $10.97 | 573,300 | — | — |
| 2011-03-29 | $10.91 | $10.91 | 1,004,700 | — | — |
| 2011-03-28 | $10.81 | $10.81 | 475,500 | — | — |
| 2011-03-25 | $10.80 | $10.80 | 928,800 | — | — |
| 2011-03-24 | $10.74 | $10.74 | 516,600 | — | — |
| 2011-03-23 | $10.70 | $10.70 | 548,700 | — | — |
| 2011-03-22 | $10.71 | $10.71 | 603,300 | — | — |
| 2011-03-21 | $10.67 | $10.67 | 665,700 | — | — |
| 2011-03-18 | $10.40 | $10.40 | 1,633,200 | — | — |
| 2011-03-17 | $10.20 | $10.20 | 655,500 | — | — |
| 2011-03-16 | $10.20 | $10.20 | 1,056,300 | — | — |
| 2011-03-15 | $9.99 | $9.99 | 432,900 | — | — |
| 2011-03-14 | $10.15 | $10.15 | 423,900 | — | — |
| 2011-03-11 | $10.19 | $10.19 | 422,100 | — | — |
| 2011-03-10 | $10.14 | $10.14 | 526,800 | — | — |
| 2011-03-09 | $10.48 | $10.48 | 552,000 | — | — |
| 2011-03-08 | $10.43 | $10.43 | 1,068,300 | — | — |
| 2011-03-07 | $10.15 | $10.15 | 498,600 | — | — |
| 2011-03-04 | $10.52 | $10.52 | 334,500 | — | — |
| 2011-03-03 | $10.58 | $10.58 | 792,600 | — | — |
| 2011-03-02 | $10.57 | $10.57 | 741,000 | — | — |
| 2011-03-01 | $10.37 | $10.37 | 924,300 | — | — |
| 2011-02-28 | $10.44 | $10.44 | 965,100 | — | — |
| 2011-02-25 | $10.24 | $10.24 | 1,221,000 | — | — |
| 2011-02-24 | $9.88 | $9.88 | 587,100 | — | — |
| 2011-02-23 | $9.50 | $9.50 | 504,000 | — | — |
| 2011-02-22 | $9.78 | $9.78 | 455,100 | — | — |
| 2011-02-18 | $9.96 | $9.96 | 456,000 | — | — |
| 2011-02-17 | $10.00 | $10.00 | 525,600 | — | — |
| 2011-02-16 | $9.60 | $9.60 | 679,200 | — | — |
| 2011-02-15 | $9.28 | $9.28 | 1,231,800 | — | — |
| 2011-02-14 | $9.14 | $9.14 | 189,000 | — | — |
| 2011-02-11 | $9.16 | $9.16 | 175,200 | — | — |
| 2011-02-10 | $9.06 | $9.06 | 147,000 | — | — |
| 2011-02-09 | $9.05 | $9.05 | 213,300 | — | — |
| 2011-02-08 | $9.31 | $9.31 | 215,700 | — | — |
| 2011-02-07 | $9.13 | $9.13 | 114,900 | — | — |
| 2011-02-04 | $8.98 | $8.98 | 142,500 | — | — |
| 2011-02-03 | $9.03 | $9.03 | 124,200 | — | — |
| 2011-02-02 | $9.17 | $9.17 | 164,700 | — | — |
| 2011-02-01 | $9.23 | $9.23 | 503,100 | — | — |
| 2011-01-31 | $8.83 | $8.83 | 431,700 | — | — |
| 2011-01-28 | $8.58 | $8.58 | 332,400 | — | — |
| 2011-01-27 | $8.84 | $8.84 | 304,500 | — | — |
| 2011-01-26 | $8.74 | $8.74 | 340,800 | — | — |
| 2011-01-25 | $8.48 | $8.48 | 306,300 | — | — |
| 2011-01-24 | $8.49 | $8.49 | 233,400 | — | — |
| 2011-01-21 | $8.35 | $8.35 | 379,200 | — | — |
| 2011-01-20 | $8.47 | $8.47 | 456,300 | — | — |
| 2011-01-19 | $8.75 | $8.75 | 343,500 | — | — |
| 2011-01-18 | $8.91 | $8.91 | 589,200 | — | — |
| 2011-01-14 | $8.86 | $8.86 | 342,300 | — | — |
| 2011-01-13 | $8.79 | $8.79 | 216,600 | — | — |
| 2011-01-12 | $8.93 | $8.93 | 182,100 | — | — |
| 2011-01-11 | $8.86 | $8.86 | 238,500 | — | — |
| 2011-01-10 | $8.85 | $8.85 | 326,100 | — | — |
| 2011-01-07 | $8.70 | $8.70 | 365,100 | — | — |
| 2011-01-06 | $8.86 | $8.86 | 242,400 | — | — |
| 2011-01-05 | $8.95 | $8.95 | 331,800 | — | — |
| 2011-01-04 | $8.94 | $8.94 | 240,300 | — | — |
| 2011-01-03 | $9.15 | $9.15 | 241,800 | — | — |