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
- 2003-10-15 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 | $10.09 | $12.61 | 25,400 | — | — |
| 2011-12-29 | $9.95 | $12.44 | 3,100 | — | — |
| 2011-12-28 | $9.90 | $12.37 | 5,200 | — | — |
| 2011-12-27 | $9.93 | $12.41 | 800 | — | — |
| 2011-12-23 | $9.87 | $12.34 | 3,600 | — | — |
| 2011-12-22 | $10.15 | $12.69 | 0 | — | — |
| 2011-12-21 | $10.15 | $12.69 | 1,900 | — | — |
| 2011-12-20 | $10.20 | $12.75 | 17,200 | — | — |
| 2011-12-19 | $10.06 | $12.57 | 300 | — | — |
| 2011-12-16 | $9.99 | $12.49 | 3,600 | — | — |
| 2011-12-15 | $10.11 | $12.64 | 23,400 | — | — |
| 2011-12-14 | $10.00 | $12.50 | 2,300 | — | — |
| 2011-12-13 | $9.97 | $12.46 | 0 | — | — |
| 2011-12-12 | $9.97 | $12.46 | 1,100 | — | — |
| 2011-12-09 | $10.09 | $12.61 | 34,900 | — | — |
| 2011-12-08 | $10.04 | $12.55 | 7,700 | — | — |
| 2011-12-07 | $9.95 | $12.44 | 0 | — | — |
| 2011-12-06 | $9.95 | $12.44 | 1,000 | — | — |
| 2011-12-05 | $9.88 | $12.35 | 4,300 | — | — |
| 2011-12-02 | $9.82 | $12.27 | 4,400 | — | — |
| 2011-12-01 | $10.03 | $12.54 | 29,700 | — | — |
| 2011-11-30 | $10.00 | $12.50 | 58,300 | — | — |
| 2011-11-29 | $10.22 | $12.77 | 143,700 | — | — |
| 2011-11-28 | $10.37 | $12.96 | 700 | — | — |
| 2011-11-25 | $10.30 | $12.87 | 4,400 | — | — |
| 2011-11-23 | $10.00 | $12.50 | 200 | — | — |
| 2011-11-22 | $10.21 | $12.76 | 7,500 | — | — |
| 2011-11-21 | $10.28 | $12.85 | 10,700 | — | — |
| 2011-11-18 | $10.23 | $12.79 | 3,700 | — | — |
| 2011-11-17 | $10.27 | $12.84 | 1,200 | — | — |
| 2011-11-16 | $10.15 | $12.69 | 5,000 | — | — |
| 2011-11-15 | $10.24 | $12.80 | 0 | — | — |
| 2011-11-14 | $10.24 | $12.80 | 20,700 | — | — |
| 2011-11-11 | $10.43 | $13.04 | 500 | — | — |
| 2011-11-10 | $10.15 | $12.69 | 3,900 | — | — |
| 2011-11-09 | $10.10 | $12.62 | 1,100 | — | — |
| 2011-11-08 | $10.20 | $12.75 | 900 | — | — |
| 2011-11-07 | $10.50 | $13.12 | 18,000 | — | — |
| 2011-11-04 | $9.87 | $12.34 | 1,200 | — | — |
| 2011-11-03 | $10.00 | $12.50 | 2,900 | — | — |
| 2011-11-02 | $9.96 | $12.45 | 2,000 | — | — |
| 2011-11-01 | $9.85 | $12.16 | 6,400 | — | — |
| 2011-10-31 | $9.75 | $12.04 | 5,600 | — | — |
| 2011-10-28 | $9.45 | $11.67 | 2,700 | — | — |
| 2011-10-27 | $9.45 | $11.67 | 1,300 | — | — |
| 2011-10-26 | $9.47 | $11.69 | 700 | — | — |
| 2011-10-25 | $9.48 | $11.71 | 2,400 | — | — |
| 2011-10-24 | $9.25 | $11.42 | 2,200 | — | — |
| 2011-10-21 | $9.30 | $11.48 | 400 | — | — |
| 2011-10-20 | $9.36 | $11.56 | 400 | — | — |
| 2011-10-19 | $9.24 | $11.41 | 100 | — | — |
| 2011-10-18 | $9.25 | $11.42 | 1,900 | — | — |
| 2011-10-17 | $9.05 | $11.17 | 2,500 | — | — |
| 2011-10-14 | $9.37 | $11.57 | 700 | — | — |
| 2011-10-13 | $9.57 | $11.82 | 100 | — | — |
| 2011-10-12 | $9.02 | $11.14 | 0 | — | — |
| 2011-10-11 | $9.02 | $11.14 | 0 | — | — |
| 2011-10-10 | $9.02 | $11.14 | 400 | — | — |
| 2011-10-07 | $9.21 | $11.37 | 200 | — | — |
| 2011-10-06 | $8.83 | $10.90 | 2,800 | — | — |
| 2011-10-05 | $8.55 | $10.56 | 2,400 | — | — |
| 2011-10-04 | $8.80 | $10.87 | 4,100 | — | — |
| 2011-10-03 | $9.15 | $11.30 | 700 | — | — |
| 2011-09-30 | $9.09 | $11.22 | 17,400 | — | — |
| 2011-09-29 | $8.93 | $11.03 | 10,500 | — | — |
| 2011-09-28 | $9.00 | $11.11 | 5,500 | — | — |
| 2011-09-27 | $9.00 | $11.11 | 8,200 | — | — |
| 2011-09-26 | $8.97 | $11.08 | 500 | — | — |
| 2011-09-23 | $9.15 | $11.30 | 14,200 | — | — |
| 2011-09-22 | $8.99 | $11.10 | 7,700 | — | — |
| 2011-09-21 | $9.50 | $11.73 | 100 | — | — |
| 2011-09-20 | $9.50 | $11.73 | 12,500 | — | — |
| 2011-09-19 | $9.50 | $11.73 | 1,800 | — | — |
| 2011-09-16 | $9.75 | $12.04 | 5,600 | — | — |
| 2011-09-15 | $9.87 | $12.19 | 1,400 | — | — |
| 2011-09-14 | $10.17 | $12.56 | 600 | — | — |
| 2011-09-13 | $9.85 | $12.16 | 0 | — | — |
| 2011-09-12 | $9.85 | $12.16 | 2,000 | — | — |
| 2011-09-09 | $10.09 | $12.46 | 300 | — | — |
| 2011-09-08 | $9.91 | $12.24 | 1,300 | — | — |
| 2011-09-07 | $10.10 | $12.47 | 600 | — | — |
| 2011-09-06 | $10.14 | $12.52 | 200 | — | — |
| 2011-09-02 | $9.92 | $12.25 | 1,400 | — | — |
| 2011-09-01 | $10.13 | $12.51 | 2,800 | — | — |
| 2011-08-31 | $9.80 | $12.10 | 2,100 | — | — |
| 2011-08-30 | $9.66 | $11.93 | 4,000 | — | — |
| 2011-08-29 | $9.17 | $11.32 | 3,200 | — | — |
| 2011-08-26 | $9.40 | $11.61 | 100 | — | — |
| 2011-08-25 | $9.42 | $11.63 | 2,800 | — | — |
| 2011-08-24 | $9.22 | $11.38 | 8,500 | — | — |
| 2011-08-23 | $9.10 | $11.24 | 11,100 | — | — |
| 2011-08-22 | $9.04 | $11.16 | 3,200 | — | — |
| 2011-08-19 | $9.06 | $11.19 | 7,800 | — | — |
| 2011-08-18 | $9.24 | $11.41 | 9,100 | — | — |
| 2011-08-17 | $9.51 | $11.74 | 900 | — | — |
| 2011-08-16 | $9.58 | $11.83 | 4,200 | — | — |
| 2011-08-15 | $9.43 | $11.64 | 3,600 | — | — |
| 2011-08-12 | $9.59 | $11.84 | 4,900 | — | — |
| 2011-08-11 | $9.60 | $11.85 | 3,400 | — | — |
| 2011-08-10 | $9.42 | $11.63 | 5,000 | — | — |
| 2011-08-09 | $9.98 | $12.32 | 2,500 | — | — |
| 2011-08-08 | $9.42 | $11.63 | 8,800 | — | — |
| 2011-08-05 | $10.39 | $12.83 | 18,800 | — | — |
| 2011-08-04 | $10.25 | $12.66 | 3,300 | — | — |
| 2011-08-03 | $10.30 | $12.72 | 24,400 | — | — |
| 2011-08-02 | $10.77 | $13.15 | 12,000 | — | — |
| 2011-08-01 | $11.09 | $13.54 | 8,500 | — | — |
| 2011-07-29 | $10.97 | $13.39 | 2,400 | — | — |
| 2011-07-28 | $10.95 | $13.37 | 8,700 | — | — |
| 2011-07-27 | $10.95 | $13.37 | 8,200 | — | — |
| 2011-07-26 | $11.00 | $13.43 | 4,700 | — | — |
| 2011-07-25 | $11.18 | $13.65 | 7,500 | — | — |
| 2011-07-22 | $11.22 | $13.70 | 1,700 | — | — |
| 2011-07-21 | $11.25 | $13.74 | 1,600 | — | — |
| 2011-07-20 | $11.25 | $13.74 | 2,400 | — | — |
| 2011-07-19 | $11.18 | $13.65 | 2,300 | — | — |
| 2011-07-18 | $11.09 | $13.54 | 600 | — | — |
| 2011-07-15 | $11.23 | $13.71 | 0 | — | — |
| 2011-07-14 | $11.23 | $13.71 | 3,900 | — | — |
| 2011-07-13 | $11.07 | $13.52 | 1,600 | — | — |
| 2011-07-12 | $10.97 | $13.39 | 7,800 | — | — |
| 2011-07-11 | $10.90 | $13.31 | 2,800 | — | — |
| 2011-07-08 | $11.15 | $13.61 | 1,200 | — | — |
| 2011-07-07 | $11.08 | $13.53 | 1,000 | — | — |
| 2011-07-06 | $11.10 | $13.55 | 2,100 | — | — |
| 2011-07-05 | $11.19 | $13.66 | 4,100 | — | — |
| 2011-07-01 | $11.10 | $13.55 | 1,700 | — | — |
| 2011-06-30 | $11.37 | $13.88 | 2,400 | — | — |
| 2011-06-29 | $11.23 | $13.71 | 800 | — | — |
| 2011-06-28 | $11.12 | $13.58 | 16,800 | — | — |
| 2011-06-27 | $10.94 | $13.36 | 8,400 | — | — |
| 2011-06-24 | $10.57 | $12.91 | 7,400 | — | — |
| 2011-06-23 | $10.68 | $13.04 | 800 | — | — |
| 2011-06-22 | $10.92 | $13.33 | 3,000 | — | — |
| 2011-06-21 | $10.84 | $13.24 | 5,500 | — | — |
| 2011-06-20 | $10.78 | $13.16 | 8,200 | — | — |
| 2011-06-17 | $11.19 | $13.66 | 5,100 | — | — |
| 2011-06-16 | $11.00 | $13.43 | 4,300 | — | — |
| 2011-06-15 | $10.95 | $13.37 | 12,100 | — | — |
| 2011-06-14 | $10.68 | $13.04 | 2,200 | — | — |
| 2011-06-13 | $10.60 | $12.94 | 2,500 | — | — |
| 2011-06-10 | $10.99 | $13.42 | 3,500 | — | — |
| 2011-06-09 | $11.27 | $13.76 | 19,700 | — | — |
| 2011-06-08 | $10.78 | $13.16 | 7,600 | — | — |
| 2011-06-07 | $10.80 | $13.19 | 6,000 | — | — |
| 2011-06-06 | $10.79 | $13.17 | 7,700 | — | — |
| 2011-06-03 | $10.90 | $13.31 | 3,000 | — | — |
| 2011-06-02 | $10.92 | $13.33 | 17,200 | — | — |
| 2011-06-01 | $11.00 | $13.43 | 9,600 | — | — |
| 2011-05-31 | $10.99 | $13.42 | 4,900 | — | — |
| 2011-05-27 | $11.14 | $13.60 | 2,000 | — | — |
| 2011-05-26 | $11.00 | $13.43 | 2,300 | — | — |
| 2011-05-25 | $11.00 | $13.43 | 14,600 | — | — |
| 2011-05-24 | $11.15 | $13.61 | 14,300 | — | — |
| 2011-05-23 | $10.91 | $13.32 | 6,100 | — | — |
| 2011-05-20 | $10.95 | $13.37 | 2,600 | — | — |
| 2011-05-19 | $10.85 | $13.25 | 2,700 | — | — |
| 2011-05-18 | $11.06 | $13.50 | 0 | — | — |
| 2011-05-17 | $11.06 | $13.50 | 1,900 | — | — |
| 2011-05-16 | $11.09 | $13.54 | 7,300 | — | — |
| 2011-05-13 | $11.20 | $13.67 | 1,600 | — | — |
| 2011-05-12 | $11.30 | $13.80 | 1,400 | — | — |
| 2011-05-11 | $11.17 | $13.64 | 1,100 | — | — |
| 2011-05-10 | $11.08 | $13.53 | 1,500 | — | — |
| 2011-05-09 | $11.00 | $13.43 | 700 | — | — |
| 2011-05-06 | $11.00 | $13.43 | 3,500 | — | — |
| 2011-05-05 | $11.00 | $13.43 | 8,800 | — | — |
| 2011-05-04 | $10.95 | $13.37 | 4,300 | — | — |
| 2011-05-03 | $11.01 | $13.30 | 10,000 | — | — |
| 2011-05-02 | $11.00 | $13.28 | 3,000 | — | — |
| 2011-04-29 | $10.95 | $13.22 | 600 | — | — |
| 2011-04-28 | $10.97 | $13.25 | 4,200 | — | — |
| 2011-04-27 | $10.60 | $12.80 | 1,600 | — | — |
| 2011-04-26 | $10.31 | $12.45 | 14,900 | — | — |
| 2011-04-25 | $10.50 | $12.68 | 1,400 | — | — |
| 2011-04-21 | $10.40 | $12.56 | 8,900 | — | — |
| 2011-04-20 | $10.30 | $12.44 | 400 | — | — |
| 2011-04-19 | $10.30 | $12.44 | 7,000 | — | — |
| 2011-04-18 | $10.30 | $12.44 | 47,800 | — | — |
| 2011-04-15 | $10.30 | $12.44 | 1,900 | — | — |
| 2011-04-14 | $10.45 | $12.62 | 1,100 | — | — |
| 2011-04-13 | $10.35 | $12.50 | 0 | — | — |
| 2011-04-12 | $10.35 | $12.50 | 2,500 | — | — |
| 2011-04-11 | $10.35 | $12.50 | 2,600 | — | — |
| 2011-04-08 | $10.50 | $12.68 | 4,600 | — | — |
| 2011-04-07 | $10.55 | $12.74 | 4,900 | — | — |
| 2011-04-06 | $10.45 | $12.62 | 2,100 | — | — |
| 2011-04-05 | $10.44 | $12.61 | 7,600 | — | — |
| 2011-04-04 | $10.30 | $12.44 | 5,600 | — | — |
| 2011-04-01 | $10.58 | $12.78 | 4,400 | — | — |
| 2011-03-31 | $10.30 | $12.44 | 0 | — | — |
| 2011-03-30 | $10.30 | $12.44 | 1,200 | — | — |
| 2011-03-29 | $10.30 | $12.44 | 10,300 | — | — |
| 2011-03-28 | $10.30 | $12.44 | 900 | — | — |
| 2011-03-25 | $10.40 | $12.56 | 6,300 | — | — |
| 2011-03-24 | $10.40 | $12.56 | 1,800 | — | — |
| 2011-03-23 | $10.38 | $12.54 | 2,600 | — | — |
| 2011-03-22 | $10.75 | $12.98 | 1,500 | — | — |
| 2011-03-21 | $10.50 | $12.68 | 6,100 | — | — |
| 2011-03-18 | $10.51 | $12.69 | 1,600 | — | — |
| 2011-03-17 | $10.15 | $12.26 | 2,400 | — | — |
| 2011-03-16 | $10.14 | $12.25 | 6,200 | — | — |
| 2011-03-15 | $10.19 | $12.31 | 2,200 | — | — |
| 2011-03-14 | $10.08 | $12.17 | 11,300 | — | — |
| 2011-03-11 | $10.60 | $12.80 | 3,300 | — | — |
| 2011-03-10 | $10.63 | $12.84 | 5,700 | — | — |
| 2011-03-09 | $10.50 | $12.68 | 2,100 | — | — |
| 2011-03-08 | $10.60 | $12.80 | 1,500 | — | — |
| 2011-03-07 | $10.50 | $12.68 | 6,500 | — | — |
| 2011-03-04 | $10.53 | $12.72 | 1,100 | — | — |
| 2011-03-03 | $10.53 | $12.72 | 5,500 | — | — |
| 2011-03-02 | $11.10 | $13.40 | 0 | — | — |
| 2011-03-01 | $11.10 | $13.40 | 800 | — | — |
| 2011-02-28 | $11.09 | $13.39 | 1,700 | — | — |
| 2011-02-25 | $10.99 | $13.27 | 5,100 | — | — |
| 2011-02-24 | $10.68 | $12.90 | 6,700 | — | — |
| 2011-02-23 | $10.99 | $13.27 | 2,900 | — | — |
| 2011-02-22 | $10.85 | $13.10 | 3,600 | — | — |
| 2011-02-18 | $11.10 | $13.40 | 32,100 | — | — |
| 2011-02-17 | $11.24 | $13.57 | 200 | — | — |
| 2011-02-16 | $11.06 | $13.36 | 4,600 | — | — |
| 2011-02-15 | $11.26 | $13.60 | 4,300 | — | — |
| 2011-02-14 | $11.35 | $13.71 | 5,300 | — | — |
| 2011-02-11 | $11.59 | $14.00 | 8,000 | — | — |
| 2011-02-10 | $11.55 | $13.95 | 3,200 | — | — |
| 2011-02-09 | $11.94 | $14.42 | 700 | — | — |
| 2011-02-08 | $11.66 | $14.08 | 6,400 | — | — |
| 2011-02-07 | $11.39 | $13.76 | 2,100 | — | — |
| 2011-02-04 | $11.20 | $13.53 | 7,600 | — | — |
| 2011-02-03 | $10.90 | $13.16 | 1,000 | — | — |
| 2011-02-02 | $10.97 | $13.10 | 4,000 | — | — |
| 2011-02-01 | $10.85 | $12.96 | 4,400 | — | — |
| 2011-01-31 | $10.83 | $12.94 | 3,800 | — | — |
| 2011-01-28 | $10.92 | $13.04 | 2,900 | — | — |
| 2011-01-27 | $10.75 | $12.84 | 7,900 | — | — |
| 2011-01-26 | $10.68 | $12.76 | 3,700 | — | — |
| 2011-01-25 | $10.50 | $12.54 | 2,000 | — | — |
| 2011-01-24 | $10.60 | $12.66 | 3,500 | — | — |
| 2011-01-21 | $10.60 | $12.66 | 3,100 | — | — |
| 2011-01-20 | $10.60 | $12.66 | 3,300 | — | — |
| 2011-01-19 | $10.45 | $12.48 | 3,200 | — | — |
| 2011-01-18 | $10.35 | $12.36 | 4,800 | — | — |
| 2011-01-14 | $10.40 | $12.42 | 4,000 | — | — |
| 2011-01-13 | $10.30 | $12.30 | 4,800 | — | — |
| 2011-01-12 | $10.50 | $12.54 | 3,700 | — | — |
| 2011-01-11 | $10.40 | $12.42 | 3,700 | — | — |
| 2011-01-10 | $10.37 | $12.39 | 10,300 | — | — |
| 2011-01-07 | $10.35 | $12.36 | 5,400 | — | — |
| 2011-01-06 | $10.36 | $12.37 | 100 | — | — |
| 2011-01-05 | $10.33 | $12.34 | 5,500 | — | — |
| 2011-01-04 | $10.10 | $12.06 | 5,600 | — | — |
| 2011-01-03 | $10.00 | $11.94 | 14,200 | — | — |