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
- 1995-02-02 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 | $10.27 | $10.45 | 186,800 | — | — |
| 2011-12-29 | $10.48 | $10.66 | 164,100 | — | — |
| 2011-12-28 | $10.36 | $10.54 | 107,800 | — | — |
| 2011-12-27 | $10.66 | $10.85 | 92,700 | — | — |
| 2011-12-23 | $10.57 | $10.76 | 91,300 | — | — |
| 2011-12-22 | $10.51 | $10.69 | 184,600 | — | — |
| 2011-12-21 | $10.42 | $10.60 | 191,700 | — | — |
| 2011-12-20 | $10.49 | $10.67 | 322,200 | — | — |
| 2011-12-19 | $9.92 | $10.09 | 271,000 | — | — |
| 2011-12-16 | $10.12 | $10.30 | 959,900 | — | — |
| 2011-12-15 | $9.87 | $10.04 | 288,200 | — | — |
| 2011-12-14 | $9.85 | $10.02 | 352,100 | — | — |
| 2011-12-13 | $10.01 | $10.19 | 374,800 | — | — |
| 2011-12-12 | $10.05 | $10.23 | 308,500 | — | — |
| 2011-12-09 | $10.46 | $10.64 | 433,800 | — | — |
| 2011-12-08 | $9.90 | $10.07 | 412,900 | — | — |
| 2011-12-07 | $10.28 | $10.46 | 311,400 | — | — |
| 2011-12-06 | $10.12 | $10.22 | 414,200 | — | — |
| 2011-12-05 | $10.09 | $10.19 | 305,200 | — | — |
| 2011-12-02 | $9.92 | $10.01 | 275,000 | — | — |
| 2011-12-01 | $9.62 | $9.71 | 376,400 | — | — |
| 2011-11-30 | $9.54 | $9.63 | 676,400 | — | — |
| 2011-11-29 | $8.75 | $8.83 | 346,600 | — | — |
| 2011-11-28 | $8.96 | $9.04 | 476,000 | — | — |
| 2011-11-25 | $8.51 | $8.59 | 160,800 | — | — |
| 2011-11-23 | $8.90 | $8.98 | 370,800 | — | — |
| 2011-11-22 | $9.35 | $9.44 | 405,200 | — | — |
| 2011-11-21 | $9.73 | $9.82 | 445,600 | — | — |
| 2011-11-18 | $10.01 | $10.10 | 461,500 | — | — |
| 2011-11-17 | $10.03 | $10.13 | 637,000 | — | — |
| 2011-11-16 | $10.01 | $10.10 | 431,800 | — | — |
| 2011-11-15 | $10.18 | $10.28 | 355,900 | — | — |
| 2011-11-14 | $9.98 | $10.07 | 620,600 | — | — |
| 2011-11-11 | $10.26 | $10.36 | 827,500 | — | — |
| 2011-11-10 | $10.01 | $10.10 | 392,800 | — | — |
| 2011-11-09 | $9.83 | $9.92 | 346,800 | — | — |
| 2011-11-08 | $10.69 | $10.79 | 252,600 | — | — |
| 2011-11-07 | $10.32 | $10.42 | 456,000 | — | — |
| 2011-11-04 | $10.81 | $10.91 | 299,800 | — | — |
| 2011-11-03 | $10.96 | $11.06 | 410,000 | — | — |
| 2011-11-02 | $10.43 | $10.53 | 563,700 | — | — |
| 2011-11-01 | $9.92 | $10.01 | 704,100 | — | — |
| 2011-10-31 | $10.45 | $10.55 | 439,000 | — | — |
| 2011-10-28 | $10.65 | $10.75 | 807,600 | — | — |
| 2011-10-27 | $10.76 | $10.86 | 557,000 | — | — |
| 2011-10-26 | $9.65 | $9.74 | 293,100 | — | — |
| 2011-10-25 | $9.38 | $9.47 | 314,300 | — | — |
| 2011-10-24 | $9.78 | $9.87 | 295,700 | — | — |
| 2011-10-21 | $9.19 | $9.28 | 237,700 | — | — |
| 2011-10-20 | $9.03 | $9.12 | 261,400 | — | — |
| 2011-10-19 | $9.24 | $9.33 | 272,000 | — | — |
| 2011-10-18 | $9.49 | $9.58 | 346,400 | — | — |
| 2011-10-17 | $8.90 | $8.98 | 279,100 | — | — |
| 2011-10-14 | $9.52 | $9.61 | 244,100 | — | — |
| 2011-10-13 | $9.36 | $9.45 | 314,000 | — | — |
| 2011-10-12 | $9.12 | $9.21 | 313,200 | — | — |
| 2011-10-11 | $8.61 | $8.69 | 245,000 | — | — |
| 2011-10-10 | $8.60 | $8.68 | 534,000 | — | — |
| 2011-10-07 | $7.97 | $8.05 | 553,900 | — | — |
| 2011-10-06 | $8.26 | $8.34 | 609,500 | — | — |
| 2011-10-05 | $8.29 | $8.37 | 546,700 | — | — |
| 2011-10-04 | $8.38 | $8.46 | 549,900 | — | — |
| 2011-10-03 | $7.52 | $7.59 | 472,000 | — | — |
| 2011-09-30 | $8.15 | $8.23 | 480,100 | — | — |
| 2011-09-29 | $8.37 | $8.45 | 392,500 | — | — |
| 2011-09-28 | $8.14 | $8.22 | 579,000 | — | — |
| 2011-09-27 | $8.15 | $8.23 | 388,200 | — | — |
| 2011-09-26 | $7.81 | $7.88 | 700,100 | — | — |
| 2011-09-23 | $8.29 | $8.37 | 435,400 | — | — |
| 2011-09-22 | $7.98 | $8.06 | 473,400 | — | — |
| 2011-09-21 | $8.16 | $8.24 | 293,600 | — | — |
| 2011-09-20 | $8.56 | $8.64 | 213,100 | — | — |
| 2011-09-19 | $8.90 | $8.98 | 198,700 | — | — |
| 2011-09-16 | $9.29 | $9.38 | 387,400 | — | — |
| 2011-09-15 | $9.23 | $9.32 | 303,200 | — | — |
| 2011-09-14 | $9.09 | $9.18 | 359,100 | — | — |
| 2011-09-13 | $8.76 | $8.84 | 339,200 | — | — |
| 2011-09-12 | $8.48 | $8.56 | 309,300 | — | — |
| 2011-09-09 | $8.23 | $8.31 | 391,000 | — | — |
| 2011-09-08 | $8.58 | $8.66 | 363,200 | — | — |
| 2011-09-07 | $8.92 | $9.00 | 348,300 | — | — |
| 2011-09-06 | $8.52 | $8.52 | 424,100 | — | — |
| 2011-09-02 | $8.53 | $8.53 | 413,100 | — | — |
| 2011-09-01 | $8.93 | $8.93 | 406,500 | — | — |
| 2011-08-31 | $9.47 | $9.47 | 573,800 | — | — |
| 2011-08-30 | $9.45 | $9.45 | 422,000 | — | — |
| 2011-08-29 | $9.64 | $9.64 | 412,300 | — | — |
| 2011-08-26 | $8.97 | $8.97 | 235,500 | — | — |
| 2011-08-25 | $8.74 | $8.74 | 318,400 | — | — |
| 2011-08-24 | $9.18 | $9.18 | 203,300 | — | — |
| 2011-08-23 | $9.08 | $9.08 | 402,200 | — | — |
| 2011-08-22 | $8.55 | $8.55 | 333,900 | — | — |
| 2011-08-19 | $8.53 | $8.53 | 491,600 | — | — |
| 2011-08-18 | $8.57 | $8.57 | 457,300 | — | — |
| 2011-08-17 | $9.26 | $9.26 | 339,300 | — | — |
| 2011-08-16 | $9.28 | $9.28 | 361,200 | — | — |
| 2011-08-15 | $9.64 | $9.64 | 447,700 | — | — |
| 2011-08-12 | $9.35 | $9.35 | 284,800 | — | — |
| 2011-08-11 | $9.44 | $9.44 | 800,700 | — | — |
| 2011-08-10 | $8.70 | $8.70 | 807,500 | — | — |
| 2011-08-09 | $8.56 | $8.56 | 1,337,200 | — | — |
| 2011-08-08 | $8.64 | $8.64 | 1,012,900 | — | — |
| 2011-08-05 | $9.19 | $9.19 | 1,416,600 | — | — |
| 2011-08-04 | $8.64 | $8.64 | 491,800 | — | — |
| 2011-08-03 | $9.20 | $9.20 | 426,400 | — | — |
| 2011-08-02 | $9.19 | $9.19 | 430,800 | — | — |
| 2011-08-01 | $9.45 | $9.45 | 420,400 | — | — |
| 2011-07-29 | $9.51 | $9.51 | 324,000 | — | — |
| 2011-07-28 | $9.71 | $9.71 | 307,900 | — | — |
| 2011-07-27 | $9.77 | $9.77 | 493,300 | — | — |
| 2011-07-26 | $10.13 | $10.13 | 353,000 | — | — |
| 2011-07-25 | $10.60 | $10.60 | 209,000 | — | — |
| 2011-07-22 | $10.78 | $10.78 | 310,900 | — | — |
| 2011-07-21 | $10.59 | $10.59 | 297,800 | — | — |
| 2011-07-20 | $10.46 | $10.46 | 264,100 | — | — |
| 2011-07-19 | $10.33 | $10.33 | 467,200 | — | — |
| 2011-07-18 | $9.80 | $9.80 | 394,000 | — | — |
| 2011-07-15 | $9.98 | $9.98 | 407,200 | — | — |
| 2011-07-14 | $10.21 | $10.21 | 543,900 | — | — |
| 2011-07-13 | $10.17 | $10.17 | 361,000 | — | — |
| 2011-07-12 | $10.04 | $10.04 | 611,000 | — | — |
| 2011-07-11 | $10.79 | $10.79 | 272,600 | — | — |
| 2011-07-08 | $11.21 | $11.21 | 516,300 | — | — |
| 2011-07-07 | $11.35 | $11.35 | 440,500 | — | — |
| 2011-07-06 | $11.06 | $11.06 | 255,200 | — | — |
| 2011-07-05 | $11.05 | $11.05 | 274,800 | — | — |
| 2011-07-01 | $11.20 | $11.20 | 309,200 | — | — |
| 2011-06-30 | $10.86 | $10.86 | 331,900 | — | — |
| 2011-06-29 | $10.53 | $10.53 | 593,800 | — | — |
| 2011-06-28 | $10.51 | $10.51 | 247,000 | — | — |
| 2011-06-27 | $10.53 | $10.53 | 224,300 | — | — |
| 2011-06-24 | $10.27 | $10.27 | 1,320,000 | — | — |
| 2011-06-23 | $10.58 | $10.58 | 308,500 | — | — |
| 2011-06-22 | $10.30 | $10.30 | 200,400 | — | — |
| 2011-06-21 | $10.36 | $10.36 | 384,000 | — | — |
| 2011-06-20 | $10.13 | $10.13 | 250,200 | — | — |
| 2011-06-17 | $10.10 | $10.10 | 659,400 | — | — |
| 2011-06-16 | $10.19 | $10.19 | 508,900 | — | — |
| 2011-06-15 | $10.61 | $10.61 | 407,700 | — | — |
| 2011-06-14 | $10.87 | $10.87 | 402,900 | — | — |
| 2011-06-13 | $10.48 | $10.48 | 486,200 | — | — |
| 2011-06-10 | $10.51 | $10.51 | 767,700 | — | — |
| 2011-06-09 | $10.10 | $10.10 | 395,400 | — | — |
| 2011-06-08 | $10.44 | $10.44 | 298,300 | — | — |
| 2011-06-07 | $10.76 | $10.76 | 286,600 | — | — |
| 2011-06-06 | $10.77 | $10.77 | 415,800 | — | — |
| 2011-06-03 | $10.72 | $10.72 | 291,000 | — | — |
| 2011-06-02 | $11.12 | $11.12 | 397,600 | — | — |
| 2011-06-01 | $11.13 | $11.13 | 824,700 | — | — |
| 2011-05-31 | $11.34 | $11.34 | 845,500 | — | — |
| 2011-05-27 | $10.97 | $10.97 | 252,100 | — | — |
| 2011-05-26 | $11.15 | $11.15 | 246,100 | — | — |
| 2011-05-25 | $11.09 | $11.09 | 391,500 | — | — |
| 2011-05-24 | $11.05 | $11.05 | 711,000 | — | — |
| 2011-05-23 | $10.97 | $10.97 | 281,500 | — | — |
| 2011-05-20 | $11.31 | $11.31 | 277,700 | — | — |
| 2011-05-19 | $11.43 | $11.43 | 316,100 | — | — |
| 2011-05-18 | $11.67 | $11.67 | 349,900 | — | — |
| 2011-05-17 | $11.40 | $11.40 | 250,100 | — | — |
| 2011-05-16 | $11.43 | $11.43 | 320,000 | — | — |
| 2011-05-13 | $11.70 | $11.70 | 219,000 | — | — |
| 2011-05-12 | $12.11 | $12.11 | 496,000 | — | — |
| 2011-05-11 | $11.91 | $11.91 | 441,300 | — | — |
| 2011-05-10 | $12.42 | $12.42 | 339,300 | — | — |
| 2011-05-09 | $12.11 | $12.11 | 531,200 | — | — |
| 2011-05-06 | $12.25 | $12.25 | 603,600 | — | — |
| 2011-05-05 | $11.99 | $11.99 | 786,700 | — | — |
| 2011-05-04 | $11.75 | $11.75 | 339,900 | — | — |
| 2011-05-03 | $11.85 | $11.85 | 392,600 | — | — |
| 2011-05-02 | $11.80 | $11.80 | 695,800 | — | — |
| 2011-04-29 | $12.23 | $12.23 | 269,000 | — | — |
| 2011-04-28 | $12.31 | $12.31 | 288,000 | — | — |
| 2011-04-27 | $12.54 | $12.54 | 282,000 | — | — |
| 2011-04-26 | $12.44 | $12.44 | 584,400 | — | — |
| 2011-04-25 | $12.02 | $12.02 | 620,900 | — | — |
| 2011-04-21 | $12.93 | $12.93 | 593,900 | — | — |
| 2011-04-20 | $12.43 | $12.43 | 614,000 | — | — |
| 2011-04-19 | $11.65 | $11.65 | 434,600 | — | — |
| 2011-04-18 | $11.79 | $11.79 | 364,900 | — | — |
| 2011-04-15 | $12.22 | $12.22 | 350,500 | — | — |
| 2011-04-14 | $12.06 | $12.06 | 339,000 | — | — |
| 2011-04-13 | $12.07 | $12.07 | 540,000 | — | — |
| 2011-04-12 | $12.60 | $12.60 | 440,500 | — | — |
| 2011-04-11 | $12.93 | $12.93 | 442,000 | — | — |
| 2011-04-08 | $12.88 | $12.88 | 306,200 | — | — |
| 2011-04-07 | $13.08 | $13.08 | 457,200 | — | — |
| 2011-04-06 | $13.64 | $13.64 | 416,600 | — | — |
| 2011-04-05 | $13.55 | $13.55 | 547,200 | — | — |
| 2011-04-04 | $13.97 | $13.97 | 1,133,500 | — | — |
| 2011-04-01 | $14.31 | $14.31 | 1,084,000 | — | — |
| 2011-03-31 | $13.73 | $13.73 | 605,400 | — | — |
| 2011-03-30 | $13.29 | $13.29 | 443,300 | — | — |
| 2011-03-29 | $13.11 | $13.11 | 503,200 | — | — |
| 2011-03-28 | $12.87 | $12.87 | 267,100 | — | — |
| 2011-03-25 | $12.91 | $12.91 | 355,800 | — | — |
| 2011-03-24 | $12.84 | $12.84 | 418,800 | — | — |
| 2011-03-23 | $12.27 | $12.27 | 363,400 | — | — |
| 2011-03-22 | $12.01 | $12.01 | 222,100 | — | — |
| 2011-03-21 | $12.20 | $12.20 | 377,200 | — | — |
| 2011-03-18 | $11.90 | $11.90 | 430,400 | — | — |
| 2011-03-17 | $11.59 | $11.59 | 346,700 | — | — |
| 2011-03-16 | $11.45 | $11.45 | 772,700 | — | — |
| 2011-03-15 | $11.85 | $11.85 | 890,100 | — | — |
| 2011-03-14 | $11.43 | $11.43 | 393,600 | — | — |
| 2011-03-11 | $11.54 | $11.54 | 613,100 | — | — |
| 2011-03-10 | $11.62 | $11.62 | 1,013,300 | — | — |
| 2011-03-09 | $12.62 | $12.62 | 654,700 | — | — |
| 2011-03-08 | $12.99 | $12.99 | 986,500 | — | — |
| 2011-03-07 | $12.80 | $12.80 | 1,548,300 | — | — |
| 2011-03-04 | $13.55 | $13.55 | 491,200 | — | — |
| 2011-03-03 | $13.62 | $13.62 | 842,100 | — | — |
| 2011-03-02 | $13.24 | $13.24 | 1,169,700 | — | — |
| 2011-03-01 | $12.62 | $12.62 | 755,500 | — | — |
| 2011-02-28 | $12.55 | $12.55 | 335,600 | — | — |
| 2011-02-25 | $12.64 | $12.64 | 279,200 | — | — |
| 2011-02-24 | $12.30 | $12.30 | 422,300 | — | — |
| 2011-02-23 | $12.27 | $12.27 | 820,800 | — | — |
| 2011-02-22 | $12.56 | $12.56 | 907,000 | — | — |
| 2011-02-18 | $12.81 | $12.81 | 456,100 | — | — |
| 2011-02-17 | $12.74 | $12.74 | 331,700 | — | — |
| 2011-02-16 | $12.64 | $12.64 | 466,900 | — | — |
| 2011-02-15 | $12.24 | $12.24 | 897,900 | — | — |
| 2011-02-14 | $12.82 | $12.82 | 667,800 | — | — |
| 2011-02-11 | $12.67 | $12.67 | 429,600 | — | — |
| 2011-02-10 | $12.52 | $12.52 | 585,600 | — | — |
| 2011-02-09 | $12.25 | $12.25 | 429,400 | — | — |
| 2011-02-08 | $12.50 | $12.50 | 705,500 | — | — |
| 2011-02-07 | $12.13 | $12.13 | 1,154,400 | — | — |
| 2011-02-04 | $12.77 | $12.77 | 1,584,500 | — | — |
| 2011-02-03 | $12.39 | $12.39 | 915,900 | — | — |
| 2011-02-02 | $12.42 | $12.42 | 796,200 | — | — |
| 2011-02-01 | $12.15 | $12.15 | 390,300 | — | — |
| 2011-01-31 | $11.74 | $11.74 | 424,800 | — | — |
| 2011-01-28 | $11.55 | $11.55 | 632,800 | — | — |
| 2011-01-27 | $12.37 | $12.37 | 637,800 | — | — |
| 2011-01-26 | $11.85 | $11.85 | 680,600 | — | — |
| 2011-01-25 | $11.32 | $11.32 | 365,900 | — | — |
| 2011-01-24 | $11.35 | $11.35 | 376,300 | — | — |
| 2011-01-21 | $11.18 | $11.18 | 578,900 | — | — |
| 2011-01-20 | $11.21 | $11.21 | 799,400 | — | — |
| 2011-01-19 | $11.37 | $11.37 | 829,000 | — | — |
| 2011-01-18 | $11.56 | $11.56 | 1,023,200 | — | — |
| 2011-01-14 | $11.85 | $11.85 | 1,946,500 | — | — |
| 2011-01-13 | $10.23 | $10.23 | 595,200 | — | — |
| 2011-01-12 | $9.68 | $9.68 | 344,500 | — | — |
| 2011-01-11 | $9.37 | $9.37 | 316,800 | — | — |
| 2011-01-10 | $9.33 | $9.33 | 503,200 | — | — |
| 2011-01-07 | $9.05 | $9.05 | 429,200 | — | — |
| 2011-01-06 | $9.05 | $9.05 | 435,000 | — | — |
| 2011-01-05 | $8.86 | $8.86 | 609,200 | — | — |
| 2011-01-04 | $9.01 | $9.01 | 561,300 | — | — |
| 2011-01-03 | $9.18 | $9.18 | 367,900 | — | — |