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
- 2010-04-29 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 | $7.31 | $7.31 | 64,200 | — | — |
| 2011-12-29 | $7.21 | $7.21 | 111,100 | — | — |
| 2011-12-28 | $7.38 | $7.38 | 81,300 | — | — |
| 2011-12-27 | $7.53 | $7.53 | 23,900 | — | — |
| 2011-12-23 | $7.68 | $7.68 | 21,800 | — | — |
| 2011-12-22 | $7.77 | $7.77 | 57,700 | — | — |
| 2011-12-21 | $7.64 | $7.64 | 41,400 | — | — |
| 2011-12-20 | $7.70 | $7.70 | 63,000 | — | — |
| 2011-12-19 | $7.48 | $7.48 | 44,800 | — | — |
| 2011-12-16 | $7.56 | $7.56 | 140,200 | — | — |
| 2011-12-15 | $7.47 | $7.47 | 104,700 | — | — |
| 2011-12-14 | $7.74 | $7.74 | 92,500 | — | — |
| 2011-12-13 | $7.79 | $7.79 | 161,800 | — | — |
| 2011-12-12 | $7.93 | $7.93 | 57,100 | — | — |
| 2011-12-09 | $8.42 | $8.42 | 70,500 | — | — |
| 2011-12-08 | $8.22 | $8.22 | 45,500 | — | — |
| 2011-12-07 | $8.57 | $8.57 | 45,700 | — | — |
| 2011-12-06 | $8.84 | $8.84 | 42,300 | — | — |
| 2011-12-05 | $8.89 | $8.89 | 71,700 | — | — |
| 2011-12-02 | $8.81 | $8.81 | 14,700 | — | — |
| 2011-12-01 | $8.51 | $8.51 | 60,700 | — | — |
| 2011-11-30 | $8.76 | $8.76 | 538,700 | — | — |
| 2011-11-29 | $8.87 | $8.87 | 71,300 | — | — |
| 2011-11-28 | $8.93 | $8.93 | 102,300 | — | — |
| 2011-11-25 | $8.49 | $8.49 | 25,100 | — | — |
| 2011-11-23 | $8.80 | $8.80 | 56,600 | — | — |
| 2011-11-22 | $8.94 | $8.94 | 91,800 | — | — |
| 2011-11-21 | $9.18 | $9.18 | 77,300 | — | — |
| 2011-11-18 | $9.68 | $9.68 | 122,500 | — | — |
| 2011-11-17 | $9.29 | $9.29 | 77,500 | — | — |
| 2011-11-16 | $9.34 | $9.34 | 289,600 | — | — |
| 2011-11-15 | $9.05 | $9.05 | 80,100 | — | — |
| 2011-11-14 | $8.95 | $8.95 | 67,900 | — | — |
| 2011-11-11 | $9.03 | $9.03 | 91,900 | — | — |
| 2011-11-10 | $8.86 | $8.86 | 32,800 | — | — |
| 2011-11-09 | $8.70 | $8.70 | 66,700 | — | — |
| 2011-11-08 | $9.05 | $9.05 | 122,700 | — | — |
| 2011-11-07 | $8.94 | $8.94 | 111,800 | — | — |
| 2011-11-04 | $8.82 | $8.82 | 70,700 | — | — |
| 2011-11-03 | $8.86 | $8.86 | 91,000 | — | — |
| 2011-11-02 | $8.63 | $8.63 | 89,100 | — | — |
| 2011-11-01 | $8.44 | $8.44 | 116,600 | — | — |
| 2011-10-31 | $8.40 | $8.40 | 69,500 | — | — |
| 2011-10-28 | $8.71 | $8.71 | 55,800 | — | — |
| 2011-10-27 | $9.13 | $9.13 | 110,900 | — | — |
| 2011-10-26 | $8.28 | $8.28 | 63,500 | — | — |
| 2011-10-25 | $7.66 | $7.66 | 48,000 | — | — |
| 2011-10-24 | $7.84 | $7.84 | 51,500 | — | — |
| 2011-10-21 | $7.64 | $7.64 | 78,400 | — | — |
| 2011-10-20 | $7.62 | $7.62 | 37,400 | — | — |
| 2011-10-19 | $7.76 | $7.76 | 46,200 | — | — |
| 2011-10-18 | $8.23 | $8.23 | 76,000 | — | — |
| 2011-10-17 | $8.26 | $8.26 | 53,700 | — | — |
| 2011-10-14 | $8.37 | $8.37 | 50,000 | — | — |
| 2011-10-13 | $8.03 | $8.03 | 41,000 | — | — |
| 2011-10-12 | $8.00 | $8.00 | 57,200 | — | — |
| 2011-10-11 | $7.93 | $7.93 | 54,300 | — | — |
| 2011-10-10 | $7.65 | $7.65 | 56,200 | — | — |
| 2011-10-07 | $7.46 | $7.46 | 58,500 | — | — |
| 2011-10-06 | $7.68 | $7.68 | 46,800 | — | — |
| 2011-10-05 | $7.87 | $7.87 | 56,800 | — | — |
| 2011-10-04 | $8.09 | $8.09 | 106,600 | — | — |
| 2011-10-03 | $7.40 | $7.40 | 99,100 | — | — |
| 2011-09-30 | $8.21 | $8.21 | 91,300 | — | — |
| 2011-09-29 | $8.07 | $8.07 | 53,000 | — | — |
| 2011-09-28 | $8.00 | $8.00 | 57,400 | — | — |
| 2011-09-27 | $8.14 | $8.14 | 54,500 | — | — |
| 2011-09-26 | $7.96 | $7.96 | 66,800 | — | — |
| 2011-09-23 | $7.68 | $7.68 | 24,400 | — | — |
| 2011-09-22 | $7.43 | $7.43 | 55,400 | — | — |
| 2011-09-21 | $7.87 | $7.87 | 32,100 | — | — |
| 2011-09-20 | $8.05 | $8.05 | 56,600 | — | — |
| 2011-09-19 | $8.17 | $8.17 | 28,500 | — | — |
| 2011-09-16 | $8.28 | $8.28 | 63,100 | — | — |
| 2011-09-15 | $8.26 | $8.26 | 57,700 | — | — |
| 2011-09-14 | $8.25 | $8.25 | 76,900 | — | — |
| 2011-09-13 | $7.85 | $7.85 | 63,000 | — | — |
| 2011-09-12 | $7.67 | $7.67 | 158,300 | — | — |
| 2011-09-09 | $7.32 | $7.32 | 114,400 | — | — |
| 2011-09-08 | $7.90 | $7.90 | 84,100 | — | — |
| 2011-09-07 | $8.22 | $8.22 | 79,400 | — | — |
| 2011-09-06 | $8.21 | $8.21 | 80,400 | — | — |
| 2011-09-02 | $7.86 | $7.86 | 61,700 | — | — |
| 2011-09-01 | $8.36 | $8.36 | 51,100 | — | — |
| 2011-08-31 | $8.82 | $8.82 | 61,100 | — | — |
| 2011-08-30 | $8.51 | $8.51 | 20,500 | — | — |
| 2011-08-29 | $8.68 | $8.68 | 37,700 | — | — |
| 2011-08-26 | $8.17 | $8.17 | 78,600 | — | — |
| 2011-08-25 | $8.33 | $8.33 | 75,600 | — | — |
| 2011-08-24 | $8.38 | $8.38 | 41,400 | — | — |
| 2011-08-23 | $8.42 | $8.42 | 49,800 | — | — |
| 2011-08-22 | $7.88 | $7.88 | 53,900 | — | — |
| 2011-08-19 | $8.06 | $8.06 | 88,100 | — | — |
| 2011-08-18 | $8.14 | $8.14 | 81,500 | — | — |
| 2011-08-17 | $8.42 | $8.42 | 32,400 | — | — |
| 2011-08-16 | $8.59 | $8.59 | 64,200 | — | — |
| 2011-08-15 | $8.85 | $8.85 | 115,800 | — | — |
| 2011-08-12 | $8.67 | $8.67 | 79,400 | — | — |
| 2011-08-11 | $9.09 | $9.09 | 197,400 | — | — |
| 2011-08-10 | $9.63 | $9.63 | 110,600 | — | — |
| 2011-08-09 | $9.97 | $9.97 | 182,100 | — | — |
| 2011-08-08 | $9.34 | $9.34 | 112,300 | — | — |
| 2011-08-05 | $10.12 | $10.12 | 131,100 | — | — |
| 2011-08-04 | $10.65 | $10.65 | 67,000 | — | — |
| 2011-08-03 | $11.35 | $11.35 | 69,200 | — | — |
| 2011-08-02 | $10.78 | $10.78 | 41,800 | — | — |
| 2011-08-01 | $11.18 | $11.18 | 47,100 | — | — |
| 2011-07-29 | $11.24 | $11.24 | 29,200 | — | — |
| 2011-07-28 | $11.16 | $11.16 | 73,100 | — | — |
| 2011-07-27 | $11.10 | $11.10 | 111,800 | — | — |
| 2011-07-26 | $11.06 | $11.06 | 194,400 | — | — |
| 2011-07-25 | $11.66 | $11.66 | 55,900 | — | — |
| 2011-07-22 | $11.82 | $11.82 | 38,600 | — | — |
| 2011-07-21 | $11.98 | $11.98 | 59,600 | — | — |
| 2011-07-20 | $11.91 | $11.91 | 55,200 | — | — |
| 2011-07-19 | $12.00 | $12.00 | 53,600 | — | — |
| 2011-07-18 | $11.73 | $11.73 | 92,900 | — | — |
| 2011-07-15 | $12.02 | $12.02 | 159,400 | — | — |
| 2011-07-14 | $12.56 | $12.56 | 116,500 | — | — |
| 2011-07-13 | $12.84 | $12.84 | 53,500 | — | — |
| 2011-07-12 | $12.90 | $12.90 | 48,800 | — | — |
| 2011-07-11 | $12.99 | $12.99 | 44,700 | — | — |
| 2011-07-08 | $13.12 | $13.12 | 54,900 | — | — |
| 2011-07-07 | $13.23 | $13.23 | 49,200 | — | — |
| 2011-07-06 | $13.20 | $13.20 | 77,000 | — | — |
| 2011-07-05 | $13.19 | $13.19 | 54,000 | — | — |
| 2011-07-01 | $13.23 | $13.23 | 81,000 | — | — |
| 2011-06-30 | $13.25 | $13.25 | 93,000 | — | — |
| 2011-06-29 | $13.04 | $13.04 | 52,700 | — | — |
| 2011-06-28 | $13.06 | $13.06 | 119,200 | — | — |
| 2011-06-27 | $13.32 | $13.32 | 98,500 | — | — |
| 2011-06-24 | $13.53 | $13.53 | 1,449,700 | — | — |
| 2011-06-23 | $13.29 | $13.29 | 89,100 | — | — |
| 2011-06-22 | $13.13 | $13.13 | 79,000 | — | — |
| 2011-06-21 | $13.05 | $13.05 | 64,600 | — | — |
| 2011-06-20 | $12.81 | $12.81 | 90,600 | — | — |
| 2011-06-17 | $12.82 | $12.82 | 160,500 | — | — |
| 2011-06-16 | $12.98 | $12.98 | 94,100 | — | — |
| 2011-06-15 | $12.91 | $12.91 | 159,300 | — | — |
| 2011-06-14 | $13.46 | $13.46 | 77,800 | — | — |
| 2011-06-13 | $13.46 | $13.46 | 132,000 | — | — |
| 2011-06-10 | $13.52 | $13.52 | 59,600 | — | — |
| 2011-06-09 | $13.62 | $13.62 | 51,100 | — | — |
| 2011-06-08 | $13.56 | $13.56 | 48,000 | — | — |
| 2011-06-07 | $13.30 | $13.30 | 35,600 | — | — |
| 2011-06-06 | $13.26 | $13.26 | 80,600 | — | — |
| 2011-06-03 | $13.17 | $13.17 | 30,300 | — | — |
| 2011-06-02 | $13.34 | $13.34 | 15,700 | — | — |
| 2011-06-01 | $13.42 | $13.42 | 20,600 | — | — |
| 2011-05-31 | $13.98 | $13.98 | 24,100 | — | — |
| 2011-05-27 | $13.79 | $13.79 | 32,000 | — | — |
| 2011-05-26 | $13.66 | $13.66 | 30,300 | — | — |
| 2011-05-25 | $13.49 | $13.49 | 40,900 | — | — |
| 2011-05-24 | $13.51 | $13.51 | 43,000 | — | — |
| 2011-05-23 | $13.75 | $13.75 | 160,100 | — | — |
| 2011-05-20 | $13.61 | $13.61 | 78,500 | — | — |
| 2011-05-19 | $13.85 | $13.85 | 180,100 | — | — |
| 2011-05-18 | $13.90 | $13.90 | 208,700 | — | — |
| 2011-05-17 | $13.78 | $13.78 | 50,100 | — | — |
| 2011-05-16 | $13.64 | $13.64 | 122,000 | — | — |
| 2011-05-13 | $13.66 | $13.66 | 39,000 | — | — |
| 2011-05-12 | $13.85 | $13.85 | 42,700 | — | — |
| 2011-05-11 | $13.94 | $13.94 | 127,900 | — | — |
| 2011-05-10 | $13.77 | $13.77 | 47,300 | — | — |
| 2011-05-09 | $13.63 | $13.63 | 33,700 | — | — |
| 2011-05-06 | $13.60 | $13.60 | 38,000 | — | — |
| 2011-05-05 | $13.56 | $13.56 | 58,900 | — | — |
| 2011-05-04 | $13.40 | $13.40 | 41,000 | — | — |
| 2011-05-03 | $13.60 | $13.60 | 71,200 | — | — |
| 2011-05-02 | $13.83 | $13.83 | 82,900 | — | — |
| 2011-04-29 | $14.18 | $14.18 | 158,000 | — | — |
| 2011-04-28 | $13.76 | $13.76 | 134,600 | — | — |
| 2011-04-27 | $13.62 | $13.62 | 124,800 | — | — |
| 2011-04-26 | $13.69 | $13.69 | 143,700 | — | — |
| 2011-04-25 | $13.46 | $13.46 | 185,500 | — | — |
| 2011-04-21 | $12.86 | $12.86 | 40,400 | — | — |
| 2011-04-20 | $12.98 | $12.98 | 70,800 | — | — |
| 2011-04-19 | $12.57 | $12.57 | 26,600 | — | — |
| 2011-04-18 | $12.83 | $12.83 | 25,800 | — | — |
| 2011-04-15 | $12.91 | $12.91 | 16,000 | — | — |
| 2011-04-14 | $12.79 | $12.79 | 24,500 | — | — |
| 2011-04-13 | $12.85 | $12.85 | 38,300 | — | — |
| 2011-04-12 | $12.69 | $12.69 | 33,700 | — | — |
| 2011-04-11 | $12.71 | $12.71 | 45,700 | — | — |
| 2011-04-08 | $12.78 | $12.78 | 27,000 | — | — |
| 2011-04-07 | $12.72 | $12.72 | 50,600 | — | — |
| 2011-04-06 | $12.65 | $12.65 | 38,800 | — | — |
| 2011-04-05 | $12.74 | $12.74 | 31,100 | — | — |
| 2011-04-04 | $12.33 | $12.33 | 42,800 | — | — |
| 2011-04-01 | $12.62 | $12.62 | 52,700 | — | — |
| 2011-03-31 | $12.69 | $12.69 | 24,700 | — | — |
| 2011-03-30 | $12.83 | $12.83 | 28,500 | — | — |
| 2011-03-29 | $12.87 | $12.87 | 21,300 | — | — |
| 2011-03-28 | $12.71 | $12.71 | 22,200 | — | — |
| 2011-03-25 | $12.97 | $12.97 | 32,000 | — | — |
| 2011-03-24 | $13.01 | $13.01 | 33,700 | — | — |
| 2011-03-23 | $12.65 | $12.65 | 28,900 | — | — |
| 2011-03-22 | $12.83 | $12.83 | 27,000 | — | — |
| 2011-03-21 | $12.95 | $12.95 | 32,600 | — | — |
| 2011-03-18 | $13.17 | $13.17 | 84,400 | — | — |
| 2011-03-17 | $12.94 | $12.94 | 45,300 | — | — |
| 2011-03-16 | $12.65 | $12.65 | 78,500 | — | — |
| 2011-03-15 | $12.84 | $12.84 | 18,500 | — | — |
| 2011-03-14 | $12.63 | $12.63 | 40,300 | — | — |
| 2011-03-11 | $12.59 | $12.59 | 23,000 | — | — |
| 2011-03-10 | $12.49 | $12.49 | 53,100 | — | — |
| 2011-03-09 | $12.71 | $12.71 | 39,400 | — | — |
| 2011-03-08 | $12.64 | $12.64 | 24,300 | — | — |
| 2011-03-07 | $12.68 | $12.68 | 106,300 | — | — |
| 2011-03-04 | $12.95 | $12.95 | 33,200 | — | — |
| 2011-03-03 | $13.04 | $13.04 | 57,000 | — | — |
| 2011-03-02 | $12.95 | $12.95 | 59,400 | — | — |
| 2011-03-01 | $13.00 | $13.00 | 33,400 | — | — |
| 2011-02-28 | $13.06 | $13.06 | 28,300 | — | — |
| 2011-02-25 | $13.35 | $13.35 | 106,500 | — | — |
| 2011-02-24 | $12.89 | $12.89 | 148,300 | — | — |
| 2011-02-23 | $12.44 | $12.44 | 67,200 | — | — |
| 2011-02-22 | $12.86 | $12.86 | 69,100 | — | — |
| 2011-02-18 | $13.22 | $13.22 | 68,200 | — | — |
| 2011-02-17 | $13.26 | $13.26 | 63,900 | — | — |
| 2011-02-16 | $13.49 | $13.49 | 30,700 | — | — |
| 2011-02-15 | $13.54 | $13.54 | 41,900 | — | — |
| 2011-02-14 | $13.82 | $13.82 | 82,000 | — | — |
| 2011-02-11 | $13.86 | $13.86 | 36,100 | — | — |
| 2011-02-10 | $13.83 | $13.83 | 44,100 | — | — |
| 2011-02-09 | $13.85 | $13.85 | 34,400 | — | — |
| 2011-02-08 | $13.90 | $13.90 | 69,100 | — | — |
| 2011-02-07 | $14.04 | $14.04 | 71,700 | — | — |
| 2011-02-04 | $13.98 | $13.98 | 59,600 | — | — |
| 2011-02-03 | $14.16 | $14.16 | 251,000 | — | — |
| 2011-02-02 | $14.38 | $14.38 | 57,600 | — | — |
| 2011-02-01 | $14.36 | $14.36 | 119,500 | — | — |
| 2011-01-31 | $14.14 | $14.14 | 21,600 | — | — |
| 2011-01-28 | $14.06 | $14.06 | 57,100 | — | — |
| 2011-01-27 | $14.23 | $14.23 | 49,600 | — | — |
| 2011-01-26 | $14.29 | $14.29 | 103,200 | — | — |
| 2011-01-25 | $14.27 | $14.27 | 41,400 | — | — |
| 2011-01-24 | $14.24 | $14.24 | 143,200 | — | — |
| 2011-01-21 | $13.94 | $13.94 | 93,900 | — | — |
| 2011-01-20 | $14.06 | $14.06 | 98,700 | — | — |
| 2011-01-19 | $14.18 | $14.18 | 99,400 | — | — |
| 2011-01-18 | $14.45 | $14.45 | 86,500 | — | — |
| 2011-01-14 | $14.24 | $14.24 | 82,700 | — | — |
| 2011-01-13 | $14.25 | $14.25 | 51,900 | — | — |
| 2011-01-12 | $14.26 | $14.26 | 55,600 | — | — |
| 2011-01-11 | $14.06 | $14.06 | 98,600 | — | — |
| 2011-01-10 | $14.20 | $14.20 | 55,200 | — | — |
| 2011-01-07 | $14.20 | $14.20 | 83,200 | — | — |
| 2011-01-06 | $13.96 | $13.96 | 84,600 | — | — |
| 2011-01-05 | $13.68 | $13.68 | 94,000 | — | — |
| 2011-01-04 | $13.32 | $13.32 | 142,400 | — | — |
| 2011-01-03 | $13.24 | $13.24 | 203,600 | — | — |