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
- 2011-01-28 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 | $8.27 | $8.27 | 569,000 | — | — |
| 2011-12-29 | $8.01 | $8.01 | 110,800 | — | — |
| 2011-12-28 | $7.91 | $7.91 | 223,800 | — | — |
| 2011-12-27 | $8.04 | $8.04 | 98,400 | — | — |
| 2011-12-23 | $8.18 | $8.18 | 140,900 | — | — |
| 2011-12-22 | $8.00 | $8.00 | 165,600 | — | — |
| 2011-12-21 | $8.01 | $8.01 | 218,900 | — | — |
| 2011-12-20 | $8.21 | $8.21 | 127,500 | — | — |
| 2011-12-19 | $8.03 | $8.03 | 50,800 | — | — |
| 2011-12-16 | $8.34 | $8.34 | 222,100 | — | — |
| 2011-12-15 | $8.37 | $8.37 | 246,600 | — | — |
| 2011-12-14 | $8.17 | $8.17 | 126,900 | — | — |
| 2011-12-13 | $8.12 | $8.12 | 145,700 | — | — |
| 2011-12-12 | $8.08 | $8.08 | 277,100 | — | — |
| 2011-12-09 | $8.44 | $8.44 | 119,300 | — | — |
| 2011-12-08 | $8.74 | $8.74 | 50,100 | — | — |
| 2011-12-07 | $8.80 | $8.80 | 45,700 | — | — |
| 2011-12-06 | $8.81 | $8.81 | 82,000 | — | — |
| 2011-12-05 | $9.08 | $9.08 | 147,100 | — | — |
| 2011-12-02 | $9.53 | $9.53 | 475,800 | — | — |
| 2011-12-01 | $8.71 | $8.71 | 150,000 | — | — |
| 2011-11-30 | $8.53 | $8.53 | 413,500 | — | — |
| 2011-11-29 | $7.82 | $7.82 | 191,600 | — | — |
| 2011-11-28 | $7.77 | $7.77 | 164,800 | — | — |
| 2011-11-25 | $7.54 | $7.54 | 118,400 | — | — |
| 2011-11-23 | $7.95 | $7.95 | 232,900 | — | — |
| 2011-11-22 | $8.00 | $8.00 | 347,200 | — | — |
| 2011-11-21 | $8.44 | $8.44 | 116,500 | — | — |
| 2011-11-18 | $8.77 | $8.77 | 125,700 | — | — |
| 2011-11-17 | $8.46 | $8.46 | 302,800 | — | — |
| 2011-11-16 | $8.72 | $8.72 | 116,100 | — | — |
| 2011-11-15 | $8.82 | $8.82 | 43,900 | — | — |
| 2011-11-14 | $8.92 | $8.92 | 122,500 | — | — |
| 2011-11-11 | $8.74 | $8.74 | 105,700 | — | — |
| 2011-11-10 | $8.61 | $8.61 | 208,600 | — | — |
| 2011-11-09 | $8.33 | $8.33 | 189,600 | — | — |
| 2011-11-08 | $8.90 | $8.90 | 89,100 | — | — |
| 2011-11-07 | $9.00 | $9.00 | 99,000 | — | — |
| 2011-11-04 | $9.06 | $9.06 | 81,600 | — | — |
| 2011-11-03 | $9.20 | $9.20 | 123,600 | — | — |
| 2011-11-02 | $9.16 | $9.16 | 108,500 | — | — |
| 2011-11-01 | $9.35 | $9.35 | 93,000 | — | — |
| 2011-10-31 | $9.72 | $9.72 | 120,500 | — | — |
| 2011-10-28 | $9.64 | $9.64 | 101,200 | — | — |
| 2011-10-27 | $9.39 | $9.39 | 98,600 | — | — |
| 2011-10-26 | $9.42 | $9.42 | 116,800 | — | — |
| 2011-10-25 | $9.42 | $9.42 | 130,000 | — | — |
| 2011-10-24 | $9.33 | $9.33 | 117,400 | — | — |
| 2011-10-21 | $9.16 | $9.16 | 71,000 | — | — |
| 2011-10-20 | $8.99 | $8.99 | 111,500 | — | — |
| 2011-10-19 | $9.13 | $9.13 | 159,900 | — | — |
| 2011-10-18 | $8.81 | $8.81 | 102,600 | — | — |
| 2011-10-17 | $8.46 | $8.46 | 81,800 | — | — |
| 2011-10-14 | $8.67 | $8.67 | 190,200 | — | — |
| 2011-10-13 | $8.38 | $8.38 | 161,300 | — | — |
| 2011-10-12 | $8.52 | $8.52 | 305,900 | — | — |
| 2011-10-11 | $7.81 | $7.81 | 216,700 | — | — |
| 2011-10-10 | $7.78 | $7.78 | 249,500 | — | — |
| 2011-10-07 | $7.44 | $7.44 | 183,300 | — | — |
| 2011-10-06 | $7.73 | $7.73 | 298,000 | — | — |
| 2011-10-05 | $7.42 | $7.42 | 489,700 | — | — |
| 2011-10-04 | $7.73 | $7.73 | 594,500 | — | — |
| 2011-10-03 | $8.29 | $8.29 | 248,500 | — | — |
| 2011-09-30 | $8.62 | $8.62 | 291,800 | — | — |
| 2011-09-29 | $8.85 | $8.85 | 151,900 | — | — |
| 2011-09-28 | $8.72 | $8.72 | 128,800 | — | — |
| 2011-09-27 | $8.80 | $8.80 | 227,300 | — | — |
| 2011-09-26 | $8.64 | $8.64 | 420,600 | — | — |
| 2011-09-23 | $9.15 | $9.15 | 545,400 | — | — |
| 2011-09-22 | $8.79 | $8.79 | 382,800 | — | — |
| 2011-09-21 | $9.25 | $9.25 | 244,800 | — | — |
| 2011-09-20 | $9.68 | $9.68 | 187,800 | — | — |
| 2011-09-19 | $10.11 | $10.11 | 124,000 | — | — |
| 2011-09-16 | $10.20 | $10.20 | 75,700 | — | — |
| 2011-09-15 | $10.39 | $10.39 | 66,800 | — | — |
| 2011-09-14 | $10.50 | $10.50 | 100,000 | — | — |
| 2011-09-13 | $10.52 | $10.52 | 73,500 | — | — |
| 2011-09-12 | $10.55 | $10.55 | 85,100 | — | — |
| 2011-09-09 | $10.90 | $10.90 | 101,800 | — | — |
| 2011-09-08 | $11.21 | $11.21 | 187,100 | — | — |
| 2011-09-07 | $11.12 | $11.12 | 169,000 | — | — |
| 2011-09-06 | $10.69 | $10.69 | 89,300 | — | — |
| 2011-09-02 | $10.78 | $10.78 | 76,000 | — | — |
| 2011-09-01 | $10.92 | $10.92 | 212,300 | — | — |
| 2011-08-31 | $10.62 | $10.62 | 106,600 | — | — |
| 2011-08-30 | $10.56 | $10.56 | 55,900 | — | — |
| 2011-08-29 | $10.79 | $10.79 | 160,900 | — | — |
| 2011-08-26 | $10.32 | $10.32 | 101,300 | — | — |
| 2011-08-25 | $10.18 | $10.18 | 165,000 | — | — |
| 2011-08-24 | $10.10 | $10.10 | 84,000 | — | — |
| 2011-08-23 | $10.22 | $10.22 | 84,900 | — | — |
| 2011-08-22 | $10.07 | $10.07 | 88,200 | — | — |
| 2011-08-19 | $10.00 | $10.00 | 195,800 | — | — |
| 2011-08-18 | $10.15 | $10.15 | 116,300 | — | — |
| 2011-08-17 | $10.61 | $10.61 | 209,400 | — | — |
| 2011-08-16 | $10.12 | $10.12 | 96,900 | — | — |
| 2011-08-15 | $10.10 | $10.10 | 95,200 | — | — |
| 2011-08-12 | $10.21 | $10.21 | 209,100 | — | — |
| 2011-08-11 | $10.14 | $10.14 | 191,200 | — | — |
| 2011-08-10 | $9.94 | $9.94 | 332,600 | — | — |
| 2011-08-09 | $9.17 | $9.17 | 441,000 | — | — |
| 2011-08-08 | $9.59 | $9.59 | 280,400 | — | — |
| 2011-08-05 | $9.74 | $9.74 | 410,200 | — | — |
| 2011-08-04 | $10.14 | $10.14 | 288,000 | — | — |
| 2011-08-03 | $10.83 | $10.83 | 187,100 | — | — |
| 2011-08-02 | $11.04 | $11.04 | 254,900 | — | — |
| 2011-08-01 | $11.31 | $11.31 | 102,600 | — | — |
| 2011-07-29 | $11.35 | $11.35 | 94,400 | — | — |
| 2011-07-28 | $11.27 | $11.27 | 106,400 | — | — |
| 2011-07-27 | $11.42 | $11.42 | 148,700 | — | — |
| 2011-07-26 | $11.75 | $11.75 | 129,800 | — | — |
| 2011-07-25 | $11.97 | $11.97 | 225,400 | — | — |
| 2011-07-22 | $11.55 | $11.55 | 59,300 | — | — |
| 2011-07-21 | $11.43 | $11.43 | 260,800 | — | — |
| 2011-07-20 | $11.37 | $11.37 | 217,900 | — | — |
| 2011-07-19 | $11.51 | $11.51 | 283,300 | — | — |
| 2011-07-18 | $11.42 | $11.42 | 222,900 | — | — |
| 2011-07-15 | $11.40 | $11.40 | 136,000 | — | — |
| 2011-07-14 | $11.37 | $11.37 | 112,300 | — | — |
| 2011-07-13 | $11.30 | $11.30 | 160,600 | — | — |
| 2011-07-12 | $11.13 | $11.13 | 223,700 | — | — |
| 2011-07-11 | $11.13 | $11.13 | 193,800 | — | — |
| 2011-07-08 | $11.19 | $11.19 | 342,800 | — | — |
| 2011-07-07 | $11.45 | $11.45 | 239,800 | — | — |
| 2011-07-06 | $11.40 | $11.40 | 99,500 | — | — |
| 2011-07-05 | $11.37 | $11.37 | 221,900 | — | — |
| 2011-07-01 | $11.54 | $11.54 | 376,700 | — | — |
| 2011-06-30 | $11.16 | $11.16 | 389,000 | — | — |
| 2011-06-29 | $11.33 | $11.33 | 232,100 | — | — |
| 2011-06-28 | $11.52 | $11.52 | 199,600 | — | — |
| 2011-06-27 | $11.49 | $11.49 | 158,900 | — | — |
| 2011-06-24 | $11.75 | $11.75 | 162,900 | — | — |
| 2011-06-23 | $12.01 | $12.01 | 127,900 | — | — |
| 2011-06-22 | $12.05 | $12.05 | 119,900 | — | — |
| 2011-06-21 | $12.21 | $12.21 | 302,000 | — | — |
| 2011-06-20 | $12.16 | $12.16 | 56,900 | — | — |
| 2011-06-17 | $12.30 | $12.30 | 288,000 | — | — |
| 2011-06-16 | $11.69 | $11.69 | 265,900 | — | — |
| 2011-06-15 | $12.08 | $12.08 | 142,400 | — | — |
| 2011-06-14 | $12.30 | $12.30 | 114,100 | — | — |
| 2011-06-13 | $12.10 | $12.10 | 151,000 | — | — |
| 2011-06-10 | $12.02 | $12.02 | 290,800 | — | — |
| 2011-06-09 | $12.36 | $12.36 | 160,500 | — | — |
| 2011-06-08 | $12.36 | $12.36 | 278,500 | — | — |
| 2011-06-07 | $12.68 | $12.68 | 275,400 | — | — |
| 2011-06-06 | $12.70 | $12.70 | 558,400 | — | — |
| 2011-06-03 | $12.66 | $12.66 | 240,500 | — | — |
| 2011-06-02 | $12.38 | $12.38 | 216,400 | — | — |
| 2011-06-01 | $12.22 | $12.22 | 292,200 | — | — |
| 2011-05-31 | $12.62 | $12.62 | 311,600 | — | — |
| 2011-05-27 | $11.72 | $11.72 | 146,900 | — | — |
| 2011-05-26 | $11.61 | $11.61 | 210,000 | — | — |
| 2011-05-25 | $11.61 | $11.61 | 678,700 | — | — |
| 2011-05-24 | $11.15 | $11.15 | 231,200 | — | — |
| 2011-05-23 | $11.16 | $11.16 | 148,700 | — | — |
| 2011-05-20 | $11.25 | $11.25 | 180,800 | — | — |
| 2011-05-19 | $11.20 | $11.20 | 171,800 | — | — |
| 2011-05-18 | $11.46 | $11.46 | 164,700 | — | — |
| 2011-05-17 | $11.23 | $11.23 | 183,500 | — | — |
| 2011-05-16 | $11.03 | $11.03 | 209,100 | — | — |
| 2011-05-13 | $10.91 | $10.91 | 119,300 | — | — |
| 2011-05-12 | $10.93 | $10.93 | 344,000 | — | — |
| 2011-05-11 | $10.27 | $10.27 | 733,400 | — | — |
| 2011-05-10 | $11.16 | $11.16 | 249,700 | — | — |
| 2011-05-09 | $11.24 | $11.24 | 97,000 | — | — |
| 2011-05-06 | $11.25 | $11.25 | 213,100 | — | — |
| 2011-05-05 | $11.36 | $11.36 | 163,700 | — | — |
| 2011-05-04 | $11.66 | $11.66 | 349,700 | — | — |
| 2011-05-03 | $12.00 | $12.00 | 209,000 | — | — |
| 2011-05-02 | $12.31 | $12.31 | 104,000 | — | — |
| 2011-04-29 | $12.34 | $12.34 | 87,000 | — | — |
| 2011-04-28 | $12.48 | $12.48 | 79,200 | — | — |
| 2011-04-27 | $12.63 | $12.63 | 53,500 | — | — |
| 2011-04-26 | $12.80 | $12.80 | 35,500 | — | — |
| 2011-04-25 | $12.70 | $12.70 | 81,600 | — | — |
| 2011-04-21 | $12.76 | $12.76 | 85,300 | — | — |
| 2011-04-20 | $12.66 | $12.66 | 360,600 | — | — |
| 2011-04-19 | $12.47 | $12.47 | 174,000 | — | — |
| 2011-04-18 | $12.50 | $12.50 | 69,100 | — | — |
| 2011-04-15 | $12.37 | $12.37 | 120,500 | — | — |
| 2011-04-14 | $12.71 | $12.71 | 58,300 | — | — |
| 2011-04-13 | $12.71 | $12.71 | 102,200 | — | — |
| 2011-04-12 | $12.35 | $12.35 | 249,400 | — | — |
| 2011-04-11 | $12.98 | $12.98 | 120,100 | — | — |
| 2011-04-08 | $12.70 | $12.70 | 157,000 | — | — |
| 2011-04-07 | $12.70 | $12.70 | 203,900 | — | — |
| 2011-04-06 | $13.00 | $13.00 | 244,300 | — | — |
| 2011-04-05 | $13.31 | $13.31 | 239,100 | — | — |
| 2011-04-04 | $13.45 | $13.45 | 138,000 | — | — |
| 2011-04-01 | $13.47 | $13.47 | 764,200 | — | — |
| 2011-03-31 | $13.48 | $13.48 | 333,900 | — | — |
| 2011-03-30 | $13.00 | $13.00 | 75,300 | — | — |
| 2011-03-29 | $12.65 | $12.65 | 97,300 | — | — |
| 2011-03-28 | $12.72 | $12.72 | 155,200 | — | — |
| 2011-03-25 | $12.73 | $12.73 | 53,600 | — | — |
| 2011-03-24 | $12.64 | $12.64 | 490,300 | — | — |
| 2011-03-23 | $12.74 | $12.74 | 112,800 | — | — |
| 2011-03-22 | $12.79 | $12.79 | 119,900 | — | — |
| 2011-03-21 | $12.97 | $12.97 | 175,400 | — | — |
| 2011-03-18 | $12.74 | $12.74 | 75,700 | — | — |
| 2011-03-17 | $12.59 | $12.59 | 237,600 | — | — |
| 2011-03-16 | $12.41 | $12.41 | 198,100 | — | — |
| 2011-03-15 | $12.36 | $12.36 | 260,500 | — | — |
| 2011-03-14 | $12.53 | $12.53 | 144,100 | — | — |
| 2011-03-11 | $13.17 | $13.17 | 544,300 | — | — |
| 2011-03-10 | $12.71 | $12.71 | 209,700 | — | — |
| 2011-03-09 | $12.76 | $12.76 | 152,300 | — | — |
| 2011-03-08 | $12.83 | $12.83 | 44,100 | — | — |
| 2011-03-07 | $12.95 | $12.95 | 109,600 | — | — |
| 2011-03-04 | $13.16 | $13.16 | 194,900 | — | — |
| 2011-03-03 | $13.19 | $13.19 | 459,000 | — | — |
| 2011-03-02 | $12.48 | $12.48 | 119,800 | — | — |
| 2011-03-01 | $12.38 | $12.38 | 217,300 | — | — |
| 2011-02-28 | $12.18 | $12.18 | 241,700 | — | — |
| 2011-02-25 | $12.00 | $12.00 | 222,700 | — | — |
| 2011-02-24 | $11.99 | $11.99 | 351,600 | — | — |
| 2011-02-23 | $12.25 | $12.25 | 356,000 | — | — |
| 2011-02-22 | $12.44 | $12.44 | 306,300 | — | — |
| 2011-02-18 | $12.86 | $12.86 | 248,300 | — | — |
| 2011-02-17 | $12.85 | $12.85 | 161,600 | — | — |
| 2011-02-16 | $12.72 | $12.72 | 205,300 | — | — |
| 2011-02-15 | $12.50 | $12.50 | 502,400 | — | — |
| 2011-02-14 | $12.42 | $12.42 | 443,900 | — | — |
| 2011-02-11 | $12.62 | $12.62 | 264,000 | — | — |
| 2011-02-10 | $12.80 | $12.80 | 242,800 | — | — |
| 2011-02-09 | $12.90 | $12.90 | 351,400 | — | — |
| 2011-02-08 | $13.02 | $13.02 | 408,100 | — | — |
| 2011-02-07 | $13.10 | $13.10 | 501,700 | — | — |
| 2011-02-04 | $13.50 | $13.50 | 415,300 | — | — |
| 2011-02-03 | $12.97 | $12.97 | 979,000 | — | — |
| 2011-02-02 | $12.85 | $12.85 | 887,400 | — | — |
| 2011-02-01 | $13.00 | $13.00 | 2,648,800 | — | — |
| 2011-01-31 | $12.60 | $12.60 | 2,398,100 | — | — |
| 2011-01-28 | $12.00 | $12.00 | 8,782,300 | — | — |