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
- 1980-03-17 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 | $9.50 | $11.83 | 2,000 | — | — |
| 2011-12-29 | $9.40 | $11.70 | 5,500 | — | — |
| 2011-12-28 | $9.50 | $11.83 | 3,400 | — | — |
| 2011-12-27 | $9.42 | $11.73 | 600 | — | — |
| 2011-12-23 | $9.50 | $11.83 | 0 | — | — |
| 2011-12-22 | $9.50 | $11.83 | 2,500 | — | — |
| 2011-12-21 | $9.50 | $11.83 | 2,100 | — | — |
| 2011-12-20 | $9.45 | $11.77 | 1,200 | — | — |
| 2011-12-19 | $9.42 | $11.73 | 9,600 | — | — |
| 2011-12-16 | $9.54 | $11.88 | 4,000 | — | — |
| 2011-12-15 | $9.27 | $11.54 | 1,100 | — | — |
| 2011-12-14 | $9.40 | $11.70 | 3,500 | — | — |
| 2011-12-13 | $9.50 | $11.83 | 6,000 | — | — |
| 2011-12-12 | $9.56 | $11.90 | 13,200 | — | — |
| 2011-12-09 | $9.73 | $12.12 | 1,000 | — | — |
| 2011-12-08 | $9.60 | $11.95 | 1,300 | — | — |
| 2011-12-07 | $9.51 | $11.84 | 500 | — | — |
| 2011-12-06 | $9.50 | $11.83 | 900 | — | — |
| 2011-12-05 | $9.45 | $11.77 | 2,400 | — | — |
| 2011-12-02 | $9.43 | $11.74 | 900 | — | — |
| 2011-12-01 | $9.57 | $11.92 | 3,400 | — | — |
| 2011-11-30 | $9.60 | $11.95 | 10,600 | — | — |
| 2011-11-29 | $9.70 | $12.08 | 5,300 | — | — |
| 2011-11-28 | $9.55 | $11.89 | 1,000 | — | — |
| 2011-11-25 | $9.41 | $11.72 | 600 | — | — |
| 2011-11-23 | $9.41 | $11.72 | 3,000 | — | — |
| 2011-11-22 | $9.47 | $11.79 | 0 | — | — |
| 2011-11-21 | $9.47 | $11.79 | 3,300 | — | — |
| 2011-11-18 | $9.45 | $11.77 | 3,400 | — | — |
| 2011-11-17 | $9.44 | $11.75 | 0 | — | — |
| 2011-11-16 | $9.44 | $11.75 | 9,600 | — | — |
| 2011-11-15 | $9.42 | $11.73 | 1,600 | — | — |
| 2011-11-14 | $9.50 | $11.83 | 0 | — | — |
| 2011-11-11 | $9.50 | $11.83 | 400 | — | — |
| 2011-11-10 | $9.50 | $11.83 | 500 | — | — |
| 2011-11-09 | $9.35 | $11.64 | 700 | — | — |
| 2011-11-08 | $9.50 | $11.83 | 3,900 | — | — |
| 2011-11-07 | $9.27 | $11.54 | 400 | — | — |
| 2011-11-04 | $9.27 | $11.54 | 900 | — | — |
| 2011-11-03 | $9.27 | $11.54 | 500 | — | — |
| 2011-11-02 | $9.29 | $11.57 | 500 | — | — |
| 2011-11-01 | $9.30 | $11.58 | 500 | — | — |
| 2011-10-31 | $9.38 | $11.68 | 4,000 | — | — |
| 2011-10-28 | $9.40 | $11.70 | 400 | — | — |
| 2011-10-27 | $9.25 | $11.52 | 11,300 | — | — |
| 2011-10-26 | $9.50 | $11.83 | 700 | — | — |
| 2011-10-25 | $9.70 | $12.08 | 1,300 | — | — |
| 2011-10-24 | $9.42 | $11.73 | 700 | — | — |
| 2011-10-21 | $9.42 | $11.73 | 4,400 | — | — |
| 2011-10-20 | $9.09 | $11.32 | 2,400 | — | — |
| 2011-10-19 | $9.24 | $11.51 | 1,500 | — | — |
| 2011-10-18 | $9.26 | $11.53 | 1,100 | — | — |
| 2011-10-17 | $9.71 | $12.09 | 3,400 | — | — |
| 2011-10-14 | $9.33 | $11.62 | 1,900 | — | — |
| 2011-10-13 | $9.22 | $11.48 | 500 | — | — |
| 2011-10-12 | $9.11 | $11.34 | 4,400 | — | — |
| 2011-10-11 | $9.18 | $11.43 | 1,500 | — | — |
| 2011-10-10 | $9.10 | $11.33 | 10,200 | — | — |
| 2011-10-07 | $9.35 | $11.64 | 500 | — | — |
| 2011-10-06 | $9.40 | $11.70 | 400 | — | — |
| 2011-10-05 | $9.40 | $11.70 | 4,900 | — | — |
| 2011-10-04 | $9.73 | $12.12 | 100 | — | — |
| 2011-10-03 | $9.78 | $12.18 | 200 | — | — |
| 2011-09-30 | $9.69 | $12.07 | 0 | — | — |
| 2011-09-29 | $9.69 | $12.07 | 0 | — | — |
| 2011-09-28 | $9.69 | $11.98 | 9,000 | — | — |
| 2011-09-27 | $9.50 | $11.74 | 5,200 | — | — |
| 2011-09-26 | $9.50 | $11.74 | 500 | — | — |
| 2011-09-23 | $9.50 | $11.74 | 7,500 | — | — |
| 2011-09-22 | $9.50 | $11.74 | 1,600 | — | — |
| 2011-09-21 | $9.84 | $12.16 | 0 | — | — |
| 2011-09-20 | $9.84 | $12.16 | 0 | — | — |
| 2011-09-19 | $9.84 | $12.16 | 300 | — | — |
| 2011-09-16 | $9.80 | $12.11 | 6,500 | — | — |
| 2011-09-15 | $10.20 | $12.61 | 500 | — | — |
| 2011-09-14 | $10.06 | $12.44 | 700 | — | — |
| 2011-09-13 | $9.90 | $12.24 | 0 | — | — |
| 2011-09-12 | $9.90 | $12.24 | 200 | — | — |
| 2011-09-09 | $9.74 | $12.04 | 3,000 | — | — |
| 2011-09-08 | $9.75 | $12.05 | 500 | — | — |
| 2011-09-07 | $9.68 | $11.97 | 1,200 | — | — |
| 2011-09-06 | $9.74 | $12.04 | 1,600 | — | — |
| 2011-09-02 | $10.04 | $12.41 | 0 | — | — |
| 2011-09-01 | $10.04 | $12.41 | 600 | — | — |
| 2011-08-31 | $10.13 | $12.52 | 2,400 | — | — |
| 2011-08-30 | $10.13 | $12.52 | 700 | — | — |
| 2011-08-29 | $10.04 | $12.41 | 200 | — | — |
| 2011-08-26 | $10.10 | $12.49 | 1,400 | — | — |
| 2011-08-25 | $10.13 | $12.52 | 1,100 | — | — |
| 2011-08-24 | $10.10 | $12.49 | 1,500 | — | — |
| 2011-08-23 | $10.25 | $12.67 | 0 | — | — |
| 2011-08-22 | $10.25 | $12.67 | 1,600 | — | — |
| 2011-08-19 | $9.86 | $12.19 | 2,100 | — | — |
| 2011-08-18 | $10.00 | $12.36 | 500 | — | — |
| 2011-08-17 | $10.10 | $12.49 | 27,100 | — | — |
| 2011-08-16 | $9.91 | $12.25 | 1,200 | — | — |
| 2011-08-15 | $9.51 | $11.76 | 5,400 | — | — |
| 2011-08-12 | $9.40 | $11.62 | 2,100 | — | — |
| 2011-08-11 | $9.50 | $11.74 | 3,300 | — | — |
| 2011-08-10 | $9.31 | $11.51 | 700 | — | — |
| 2011-08-09 | $9.20 | $11.37 | 7,000 | — | — |
| 2011-08-08 | $9.50 | $11.74 | 6,500 | — | — |
| 2011-08-05 | $9.98 | $12.34 | 2,700 | — | — |
| 2011-08-04 | $9.87 | $12.20 | 9,100 | — | — |
| 2011-08-03 | $10.01 | $12.37 | 1,600 | — | — |
| 2011-08-02 | $10.08 | $12.46 | 8,300 | — | — |
| 2011-08-01 | $10.11 | $12.50 | 1,200 | — | — |
| 2011-07-29 | $10.10 | $12.49 | 2,900 | — | — |
| 2011-07-28 | $10.15 | $12.55 | 2,500 | — | — |
| 2011-07-27 | $10.22 | $12.63 | 1,600 | — | — |
| 2011-07-26 | $10.12 | $12.51 | 7,000 | — | — |
| 2011-07-25 | $10.08 | $12.46 | 1,300 | — | — |
| 2011-07-22 | $10.20 | $12.61 | 17,600 | — | — |
| 2011-07-21 | $10.11 | $12.50 | 21,300 | — | — |
| 2011-07-20 | $9.95 | $12.30 | 46,800 | — | — |
| 2011-07-19 | $9.68 | $11.97 | 32,400 | — | — |
| 2011-07-18 | $9.60 | $11.87 | 3,200 | — | — |
| 2011-07-15 | $9.78 | $12.09 | 2,800 | — | — |
| 2011-07-14 | $9.83 | $12.15 | 14,000 | — | — |
| 2011-07-13 | $9.93 | $12.28 | 2,300 | — | — |
| 2011-07-12 | $9.71 | $12.00 | 1,900 | — | — |
| 2011-07-11 | $9.71 | $12.00 | 3,900 | — | — |
| 2011-07-08 | $9.71 | $12.00 | 300 | — | — |
| 2011-07-07 | $9.69 | $11.98 | 2,800 | — | — |
| 2011-07-06 | $9.50 | $11.74 | 1,300 | — | — |
| 2011-07-05 | $9.69 | $11.98 | 1,300 | — | — |
| 2011-07-01 | $9.49 | $11.73 | 0 | — | — |
| 2011-06-30 | $9.49 | $11.73 | 400 | — | — |
| 2011-06-29 | $9.53 | $11.71 | 4,400 | — | — |
| 2011-06-28 | $9.51 | $11.68 | 9,400 | — | — |
| 2011-06-27 | $9.36 | $11.50 | 1,800 | — | — |
| 2011-06-24 | $9.15 | $11.24 | 19,500 | — | — |
| 2011-06-23 | $9.30 | $11.42 | 700 | — | — |
| 2011-06-22 | $9.30 | $11.42 | 1,300 | — | — |
| 2011-06-21 | $9.33 | $11.46 | 600 | — | — |
| 2011-06-20 | $9.30 | $11.42 | 4,100 | — | — |
| 2011-06-17 | $9.50 | $11.67 | 200 | — | — |
| 2011-06-16 | $9.40 | $11.55 | 7,200 | — | — |
| 2011-06-15 | $9.40 | $11.55 | 300 | — | — |
| 2011-06-14 | $9.40 | $11.55 | 3,200 | — | — |
| 2011-06-13 | $9.50 | $11.67 | 4,100 | — | — |
| 2011-06-10 | $9.31 | $11.44 | 13,200 | — | — |
| 2011-06-09 | $9.35 | $11.49 | 1,500 | — | — |
| 2011-06-08 | $9.30 | $11.42 | 4,000 | — | — |
| 2011-06-07 | $9.35 | $11.49 | 1,900 | — | — |
| 2011-06-06 | $9.30 | $11.42 | 3,100 | — | — |
| 2011-06-03 | $9.30 | $11.42 | 6,000 | — | — |
| 2011-06-02 | $9.31 | $11.44 | 1,800 | — | — |
| 2011-06-01 | $9.54 | $11.72 | 1,500 | — | — |
| 2011-05-31 | $9.50 | $11.67 | 5,300 | — | — |
| 2011-05-27 | $9.70 | $11.92 | 7,100 | — | — |
| 2011-05-26 | $9.55 | $11.73 | 5,200 | — | — |
| 2011-05-25 | $9.40 | $11.55 | 5,600 | — | — |
| 2011-05-24 | $9.43 | $11.58 | 1,100 | — | — |
| 2011-05-23 | $9.58 | $11.77 | 0 | — | — |
| 2011-05-20 | $9.58 | $11.77 | 3,500 | — | — |
| 2011-05-19 | $9.59 | $11.78 | 2,500 | — | — |
| 2011-05-18 | $9.54 | $11.72 | 700 | — | — |
| 2011-05-17 | $9.53 | $11.71 | 1,300 | — | — |
| 2011-05-16 | $9.44 | $11.60 | 900 | — | — |
| 2011-05-13 | $9.40 | $11.55 | 1,000 | — | — |
| 2011-05-12 | $9.45 | $11.61 | 2,800 | — | — |
| 2011-05-11 | $9.54 | $11.72 | 1,500 | — | — |
| 2011-05-10 | $9.55 | $11.73 | 3,400 | — | — |
| 2011-05-09 | $9.43 | $11.58 | 9,100 | — | — |
| 2011-05-06 | $9.43 | $11.58 | 100 | — | — |
| 2011-05-05 | $9.42 | $11.57 | 11,300 | — | — |
| 2011-05-04 | $9.30 | $11.42 | 6,400 | — | — |
| 2011-05-03 | $9.35 | $11.49 | 2,000 | — | — |
| 2011-05-02 | $9.35 | $11.49 | 15,000 | — | — |
| 2011-04-29 | $9.43 | $11.58 | 6,000 | — | — |
| 2011-04-28 | $9.41 | $11.56 | 2,400 | — | — |
| 2011-04-27 | $9.30 | $11.42 | 2,000 | — | — |
| 2011-04-26 | $9.20 | $11.30 | 4,900 | — | — |
| 2011-04-25 | $9.20 | $11.30 | 5,000 | — | — |
| 2011-04-21 | $9.31 | $11.44 | 7,400 | — | — |
| 2011-04-20 | $9.45 | $11.61 | 900 | — | — |
| 2011-04-19 | $9.30 | $11.42 | 400 | — | — |
| 2011-04-18 | $9.40 | $11.55 | 1,500 | — | — |
| 2011-04-15 | $9.29 | $11.41 | 5,500 | — | — |
| 2011-04-14 | $9.25 | $11.36 | 5,000 | — | — |
| 2011-04-13 | $9.30 | $11.42 | 800 | — | — |
| 2011-04-12 | $9.44 | $11.60 | 400 | — | — |
| 2011-04-11 | $9.40 | $11.55 | 1,200 | — | — |
| 2011-04-08 | $9.62 | $11.82 | 200 | — | — |
| 2011-04-07 | $9.61 | $11.80 | 1,500 | — | — |
| 2011-04-06 | $9.60 | $11.79 | 800 | — | — |
| 2011-04-05 | $9.63 | $11.83 | 400 | — | — |
| 2011-04-04 | $9.57 | $11.76 | 4,100 | — | — |
| 2011-04-01 | $9.62 | $11.74 | 2,200 | — | — |
| 2011-03-31 | $9.66 | $11.79 | 1,500 | — | — |
| 2011-03-30 | $9.50 | $11.60 | 1,500 | — | — |
| 2011-03-29 | $9.47 | $11.56 | 1,800 | — | — |
| 2011-03-28 | $9.22 | $11.26 | 1,000 | — | — |
| 2011-03-25 | $9.10 | $11.11 | 2,900 | — | — |
| 2011-03-24 | $9.20 | $11.23 | 7,400 | — | — |
| 2011-03-23 | $9.18 | $11.21 | 100 | — | — |
| 2011-03-22 | $9.18 | $11.21 | 3,900 | — | — |
| 2011-03-21 | $9.14 | $11.16 | 15,800 | — | — |
| 2011-03-18 | $9.41 | $11.49 | 11,300 | — | — |
| 2011-03-17 | $9.25 | $11.29 | 7,500 | — | — |
| 2011-03-16 | $9.05 | $11.05 | 4,900 | — | — |
| 2011-03-15 | $9.40 | $11.47 | 2,800 | — | — |
| 2011-03-14 | $9.49 | $11.58 | 0 | — | — |
| 2011-03-11 | $9.49 | $11.58 | 5,500 | — | — |
| 2011-03-10 | $9.50 | $11.60 | 4,100 | — | — |
| 2011-03-09 | $9.67 | $11.80 | 7,700 | — | — |
| 2011-03-08 | $9.70 | $11.84 | 6,200 | — | — |
| 2011-03-07 | $9.75 | $11.90 | 4,500 | — | — |
| 2011-03-04 | $9.75 | $11.90 | 7,000 | — | — |
| 2011-03-03 | $9.73 | $11.88 | 33,900 | — | — |
| 2011-03-02 | $10.00 | $12.21 | 1,600 | — | — |
| 2011-03-01 | $10.14 | $12.38 | 700 | — | — |
| 2011-02-28 | $10.05 | $12.27 | 200 | — | — |
| 2011-02-25 | $10.08 | $12.30 | 300 | — | — |
| 2011-02-24 | $10.15 | $12.39 | 1,700 | — | — |
| 2011-02-23 | $10.00 | $12.21 | 900 | — | — |
| 2011-02-22 | $10.03 | $12.24 | 1,300 | — | — |
| 2011-02-18 | $9.98 | $12.18 | 4,400 | — | — |
| 2011-02-17 | $9.90 | $12.09 | 1,400 | — | — |
| 2011-02-16 | $9.90 | $12.09 | 6,000 | — | — |
| 2011-02-15 | $9.95 | $12.15 | 700 | — | — |
| 2011-02-14 | $9.98 | $12.18 | 1,300 | — | — |
| 2011-02-11 | $10.00 | $12.21 | 800 | — | — |
| 2011-02-10 | $10.00 | $12.21 | 4,500 | — | — |
| 2011-02-09 | $9.92 | $12.11 | 1,300 | — | — |
| 2011-02-08 | $9.98 | $12.18 | 900 | — | — |
| 2011-02-07 | $10.08 | $12.30 | 3,400 | — | — |
| 2011-02-04 | $10.23 | $12.49 | 1,200 | — | — |
| 2011-02-03 | $10.15 | $12.39 | 800 | — | — |
| 2011-02-02 | $10.22 | $12.48 | 2,800 | — | — |
| 2011-02-01 | $10.03 | $12.24 | 3,000 | — | — |
| 2011-01-31 | $10.05 | $12.27 | 4,400 | — | — |
| 2011-01-28 | $9.98 | $12.18 | 10,800 | — | — |
| 2011-01-27 | $9.99 | $12.20 | 400 | — | — |
| 2011-01-26 | $9.95 | $12.15 | 400 | — | — |
| 2011-01-25 | $9.95 | $12.15 | 600 | — | — |
| 2011-01-24 | $10.11 | $12.34 | 3,200 | — | — |
| 2011-01-21 | $9.95 | $12.15 | 3,200 | — | — |
| 2011-01-20 | $9.93 | $12.12 | 4,800 | — | — |
| 2011-01-19 | $10.01 | $12.22 | 4,300 | — | — |
| 2011-01-18 | $10.08 | $12.30 | 11,000 | — | — |
| 2011-01-14 | $10.32 | $12.60 | 9,400 | — | — |
| 2011-01-13 | $10.51 | $12.83 | 3,900 | — | — |
| 2011-01-12 | $10.35 | $12.63 | 25,800 | — | — |
| 2011-01-11 | $10.75 | $13.12 | 141,400 | — | — |
| 2011-01-10 | $10.56 | $12.89 | 97,000 | — | — |
| 2011-01-07 | $9.77 | $11.93 | 4,100 | — | — |
| 2011-01-06 | $9.88 | $12.06 | 5,900 | — | — |
| 2011-01-05 | $9.94 | $12.13 | 2,800 | — | — |
| 2011-01-04 | $9.89 | $12.00 | 9,100 | — | — |
| 2011-01-03 | $9.70 | $11.77 | 2,400 | — | — |