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 | $9.60 | $13.03 | 4,700 | — | — |
| 2011-12-29 | $9.35 | $12.69 | 1,700 | — | — |
| 2011-12-28 | $9.60 | $13.03 | 1,600 | — | — |
| 2011-12-27 | $9.37 | $12.72 | 4,700 | — | — |
| 2011-12-23 | $9.60 | $13.03 | 2,300 | — | — |
| 2011-12-22 | $9.55 | $12.97 | 1,200 | — | — |
| 2011-12-21 | $9.54 | $12.95 | 1,800 | — | — |
| 2011-12-20 | $9.13 | $12.40 | 5,900 | — | — |
| 2011-12-19 | $9.04 | $12.27 | 1,700 | — | — |
| 2011-12-16 | $9.20 | $12.49 | 1,200 | — | — |
| 2011-12-15 | $9.00 | $12.22 | 2,200 | — | — |
| 2011-12-14 | $8.70 | $11.81 | 1,400 | — | — |
| 2011-12-13 | $8.78 | $11.92 | 1,200 | — | — |
| 2011-12-12 | $8.62 | $11.70 | 2,600 | — | — |
| 2011-12-09 | $8.65 | $11.74 | 1,200 | — | — |
| 2011-12-08 | $8.46 | $11.49 | 3,200 | — | — |
| 2011-12-07 | $8.25 | $11.20 | 900 | — | — |
| 2011-12-06 | $8.27 | $11.23 | 1,200 | — | — |
| 2011-12-05 | $8.23 | $11.17 | 0 | — | — |
| 2011-12-02 | $8.23 | $11.17 | 4,000 | — | — |
| 2011-12-01 | $8.65 | $11.74 | 3,600 | — | — |
| 2011-11-30 | $8.36 | $11.35 | 300 | — | — |
| 2011-11-29 | $8.49 | $11.53 | 0 | — | — |
| 2011-11-28 | $8.49 | $11.53 | 1,800 | — | — |
| 2011-11-25 | $8.41 | $11.42 | 0 | — | — |
| 2011-11-23 | $8.41 | $11.42 | 4,000 | — | — |
| 2011-11-22 | $8.31 | $11.28 | 4,700 | — | — |
| 2011-11-21 | $8.95 | $12.15 | 900 | — | — |
| 2011-11-18 | $8.75 | $11.88 | 11,300 | — | — |
| 2011-11-17 | $8.51 | $11.55 | 500 | — | — |
| 2011-11-16 | $8.66 | $11.76 | 0 | — | — |
| 2011-11-15 | $8.66 | $11.76 | 1,500 | — | — |
| 2011-11-14 | $8.92 | $12.11 | 0 | — | — |
| 2011-11-11 | $8.92 | $12.11 | 4,100 | — | — |
| 2011-11-10 | $9.26 | $12.57 | 3,300 | — | — |
| 2011-11-09 | $8.61 | $11.69 | 1,400 | — | — |
| 2011-11-08 | $9.05 | $12.29 | 400 | — | — |
| 2011-11-07 | $8.96 | $12.16 | 200 | — | — |
| 2011-11-04 | $9.46 | $12.84 | 1,100 | — | — |
| 2011-11-03 | $9.25 | $12.56 | 0 | — | — |
| 2011-11-02 | $9.25 | $12.56 | 100 | — | — |
| 2011-11-01 | $8.93 | $12.12 | 2,200 | — | — |
| 2011-10-31 | $9.65 | $13.10 | 2,200 | — | — |
| 2011-10-28 | $9.33 | $12.67 | 3,600 | — | — |
| 2011-10-27 | $9.43 | $12.80 | 4,900 | — | — |
| 2011-10-26 | $9.31 | $12.64 | 1,000 | — | — |
| 2011-10-25 | $8.90 | $12.08 | 0 | — | — |
| 2011-10-24 | $8.90 | $12.08 | 0 | — | — |
| 2011-10-21 | $8.90 | $12.08 | 0 | — | — |
| 2011-10-20 | $8.90 | $12.08 | 0 | — | — |
| 2011-10-19 | $8.90 | $12.08 | 0 | — | — |
| 2011-10-18 | $8.90 | $12.08 | 400 | — | — |
| 2011-10-17 | $9.20 | $12.49 | 100 | — | — |
| 2011-10-14 | $9.13 | $12.40 | 1,800 | — | — |
| 2011-10-13 | $9.41 | $12.78 | 0 | — | — |
| 2011-10-12 | $9.41 | $12.78 | 500 | — | — |
| 2011-10-11 | $9.14 | $12.41 | 2,500 | — | — |
| 2011-10-10 | $9.59 | $13.02 | 900 | — | — |
| 2011-10-07 | $9.54 | $12.95 | 1,300 | — | — |
| 2011-10-06 | $9.57 | $12.99 | 1,200 | — | — |
| 2011-10-05 | $9.56 | $12.98 | 200 | — | — |
| 2011-10-04 | $9.33 | $12.67 | 0 | — | — |
| 2011-10-03 | $9.33 | $12.67 | 0 | — | — |
| 2011-09-30 | $9.33 | $12.67 | 2,300 | — | — |
| 2011-09-29 | $9.18 | $12.46 | 0 | — | — |
| 2011-09-28 | $9.18 | $12.46 | 0 | — | — |
| 2011-09-27 | $9.18 | $12.46 | 1,700 | — | — |
| 2011-09-26 | $9.15 | $12.42 | 1,900 | — | — |
| 2011-09-23 | $9.30 | $12.63 | 0 | — | — |
| 2011-09-22 | $9.30 | $12.63 | 0 | — | — |
| 2011-09-21 | $9.30 | $12.63 | 1,500 | — | — |
| 2011-09-20 | $9.22 | $12.52 | 600 | — | — |
| 2011-09-19 | $9.27 | $12.59 | 300 | — | — |
| 2011-09-16 | $9.31 | $12.64 | 3,300 | — | — |
| 2011-09-15 | $9.16 | $12.44 | 100 | — | — |
| 2011-09-14 | $9.26 | $12.57 | 100 | — | — |
| 2011-09-13 | $9.37 | $12.72 | 0 | — | — |
| 2011-09-12 | $9.37 | $12.72 | 1,100 | — | — |
| 2011-09-09 | $9.50 | $12.90 | 1,700 | — | — |
| 2011-09-08 | $9.77 | $13.26 | 0 | — | — |
| 2011-09-07 | $9.77 | $13.26 | 300 | — | — |
| 2011-09-06 | $9.37 | $12.72 | 2,100 | — | — |
| 2011-09-02 | $9.73 | $13.21 | 3,000 | — | — |
| 2011-09-01 | $9.74 | $13.22 | 3,100 | — | — |
| 2011-08-31 | $10.15 | $13.78 | 3,600 | — | — |
| 2011-08-30 | $9.68 | $13.14 | 0 | — | — |
| 2011-08-29 | $9.68 | $13.14 | 200 | — | — |
| 2011-08-26 | $9.55 | $12.97 | 5,000 | — | — |
| 2011-08-25 | $9.75 | $13.24 | 4,500 | — | — |
| 2011-08-24 | $10.31 | $14.00 | 5,600 | — | — |
| 2011-08-23 | $9.34 | $12.68 | 7,900 | — | — |
| 2011-08-22 | $9.90 | $13.44 | 2,100 | — | — |
| 2011-08-19 | $10.18 | $13.82 | 1,400 | — | — |
| 2011-08-18 | $9.47 | $12.86 | 5,300 | — | — |
| 2011-08-17 | $10.49 | $14.24 | 200 | — | — |
| 2011-08-16 | $9.94 | $13.49 | 1,900 | — | — |
| 2011-08-15 | $10.25 | $13.92 | 600 | — | — |
| 2011-08-12 | $9.85 | $13.37 | 4,500 | — | — |
| 2011-08-11 | $9.89 | $13.43 | 6,700 | — | — |
| 2011-08-10 | $9.91 | $13.45 | 2,700 | — | — |
| 2011-08-09 | $9.85 | $13.37 | 6,300 | — | — |
| 2011-08-08 | $9.78 | $13.28 | 0 | — | — |
| 2011-08-05 | $9.78 | $13.28 | 1,900 | — | — |
| 2011-08-04 | $9.40 | $12.76 | 3,200 | — | — |
| 2011-08-03 | $10.80 | $14.66 | 2,200 | — | — |
| 2011-08-02 | $11.10 | $15.07 | 0 | — | — |
| 2011-08-01 | $11.10 | $15.07 | 2,600 | — | — |
| 2011-07-29 | $11.05 | $15.00 | 1,100 | — | — |
| 2011-07-28 | $11.03 | $14.97 | 500 | — | — |
| 2011-07-27 | $11.12 | $15.10 | 200 | — | — |
| 2011-07-26 | $11.17 | $15.16 | 2,200 | — | — |
| 2011-07-25 | $11.20 | $15.21 | 3,200 | — | — |
| 2011-07-22 | $11.40 | $15.48 | 1,400 | — | — |
| 2011-07-21 | $12.01 | $16.30 | 5,100 | — | — |
| 2011-07-20 | $11.58 | $15.72 | 0 | — | — |
| 2011-07-19 | $11.58 | $15.72 | 1,100 | — | — |
| 2011-07-18 | $12.00 | $16.29 | 2,100 | — | — |
| 2011-07-15 | $12.15 | $16.50 | 4,000 | — | — |
| 2011-07-14 | $11.76 | $15.97 | 20,100 | — | — |
| 2011-07-13 | $11.58 | $15.72 | 17,500 | — | — |
| 2011-07-12 | $11.10 | $15.07 | 19,000 | — | — |
| 2011-07-11 | $10.66 | $14.47 | 16,200 | — | — |
| 2011-07-08 | $10.68 | $14.50 | 7,000 | — | — |
| 2011-07-07 | $10.58 | $14.36 | 5,300 | — | — |
| 2011-07-06 | $10.60 | $14.39 | 3,400 | — | — |
| 2011-07-05 | $10.81 | $14.68 | 7,500 | — | — |
| 2011-07-01 | $10.65 | $14.46 | 4,800 | — | — |
| 2011-06-30 | $10.73 | $14.57 | 19,000 | — | — |
| 2011-06-29 | $10.55 | $14.32 | 20,200 | — | — |
| 2011-06-28 | $9.79 | $13.29 | 30,000 | — | — |
| 2011-06-27 | $9.35 | $12.69 | 40,300 | — | — |
| 2011-06-24 | $8.99 | $12.20 | 189,400 | — | — |
| 2011-06-23 | $7.54 | $10.24 | 13,900 | — | — |
| 2011-06-22 | $7.36 | $9.99 | 9,800 | — | — |
| 2011-06-21 | $7.40 | $10.05 | 8,600 | — | — |
| 2011-06-20 | $7.40 | $10.05 | 11,400 | — | — |
| 2011-06-17 | $7.11 | $9.65 | 6,600 | — | — |
| 2011-06-16 | $7.04 | $9.56 | 8,100 | — | — |
| 2011-06-15 | $6.93 | $9.41 | 12,300 | — | — |
| 2011-06-14 | $7.12 | $9.67 | 10,700 | — | — |
| 2011-06-13 | $6.84 | $9.29 | 16,000 | — | — |
| 2011-06-10 | $7.18 | $9.75 | 8,500 | — | — |
| 2011-06-09 | $7.38 | $10.02 | 8,200 | — | — |
| 2011-06-08 | $7.03 | $9.54 | 5,600 | — | — |
| 2011-06-07 | $7.29 | $9.90 | 6,600 | — | — |
| 2011-06-06 | $7.04 | $9.56 | 6,000 | — | — |
| 2011-06-03 | $7.73 | $10.49 | 7,300 | — | — |
| 2011-06-02 | $8.10 | $11.00 | 2,500 | — | — |
| 2011-06-01 | $7.97 | $10.82 | 16,000 | — | — |
| 2011-05-31 | $8.47 | $11.50 | 21,700 | — | — |
| 2011-05-27 | $8.62 | $11.70 | 8,800 | — | — |
| 2011-05-26 | $8.89 | $12.07 | 2,600 | — | — |
| 2011-05-25 | $8.98 | $12.19 | 2,000 | — | — |
| 2011-05-24 | $8.79 | $11.93 | 2,900 | — | — |
| 2011-05-23 | $8.82 | $11.97 | 1,800 | — | — |
| 2011-05-20 | $8.77 | $11.91 | 3,700 | — | — |
| 2011-05-19 | $8.48 | $11.51 | 9,300 | — | — |
| 2011-05-18 | $8.51 | $11.55 | 8,700 | — | — |
| 2011-05-17 | $8.73 | $11.85 | 2,200 | — | — |
| 2011-05-16 | $8.77 | $11.91 | 8,200 | — | — |
| 2011-05-13 | $9.20 | $12.49 | 3,400 | — | — |
| 2011-05-12 | $9.40 | $12.76 | 700 | — | — |
| 2011-05-11 | $9.40 | $12.76 | 4,500 | — | — |
| 2011-05-10 | $9.68 | $13.14 | 2,600 | — | — |
| 2011-05-09 | $9.68 | $13.14 | 2,800 | — | — |
| 2011-05-06 | $9.75 | $13.24 | 8,100 | — | — |
| 2011-05-05 | $9.77 | $13.26 | 1,200 | — | — |
| 2011-05-04 | $9.63 | $13.07 | 3,300 | — | — |
| 2011-05-03 | $9.75 | $13.24 | 2,300 | — | — |
| 2011-05-02 | $9.96 | $13.52 | 10,000 | — | — |
| 2011-04-29 | $10.24 | $13.90 | 1,900 | — | — |
| 2011-04-28 | $10.26 | $13.93 | 2,000 | — | — |
| 2011-04-27 | $10.38 | $14.09 | 500 | — | — |
| 2011-04-26 | $10.44 | $14.17 | 2,300 | — | — |
| 2011-04-25 | $10.40 | $14.12 | 900 | — | — |
| 2011-04-21 | $10.44 | $14.17 | 2,400 | — | — |
| 2011-04-20 | $10.50 | $14.25 | 2,400 | — | — |
| 2011-04-19 | $10.40 | $14.12 | 7,500 | — | — |
| 2011-04-18 | $10.76 | $14.61 | 800 | — | — |
| 2011-04-15 | $11.10 | $15.07 | 2,800 | — | — |
| 2011-04-14 | $10.76 | $14.61 | 1,600 | — | — |
| 2011-04-13 | $10.85 | $14.73 | 400 | — | — |
| 2011-04-12 | $11.01 | $14.95 | 1,800 | — | — |
| 2011-04-11 | $11.20 | $15.21 | 2,100 | — | — |
| 2011-04-08 | $11.22 | $15.23 | 300 | — | — |
| 2011-04-07 | $11.54 | $15.67 | 1,100 | — | — |
| 2011-04-06 | $11.84 | $16.07 | 0 | — | — |
| 2011-04-05 | $11.84 | $16.07 | 500 | — | — |
| 2011-04-04 | $11.43 | $15.52 | 300 | — | — |
| 2011-04-01 | $11.36 | $15.42 | 500 | — | — |
| 2011-03-31 | $11.21 | $15.22 | 4,500 | — | — |
| 2011-03-30 | $11.47 | $15.57 | 400 | — | — |
| 2011-03-29 | $11.45 | $15.54 | 2,300 | — | — |
| 2011-03-28 | $11.39 | $15.46 | 1,200 | — | — |
| 2011-03-25 | $11.18 | $15.18 | 2,800 | — | — |
| 2011-03-24 | $11.32 | $15.37 | 600 | — | — |
| 2011-03-23 | $11.11 | $15.08 | 1,600 | — | — |
| 2011-03-22 | $11.18 | $15.18 | 2,400 | — | — |
| 2011-03-21 | $11.20 | $15.21 | 2,500 | — | — |
| 2011-03-18 | $11.35 | $15.41 | 3,100 | — | — |
| 2011-03-17 | $10.94 | $14.85 | 1,000 | — | — |
| 2011-03-16 | $10.84 | $14.72 | 4,700 | — | — |
| 2011-03-15 | $10.84 | $14.72 | 500 | — | — |
| 2011-03-14 | $11.00 | $14.93 | 1,200 | — | — |
| 2011-03-11 | $11.00 | $14.93 | 0 | — | — |
| 2011-03-10 | $11.00 | $14.93 | 2,600 | — | — |
| 2011-03-09 | $11.48 | $15.59 | 400 | — | — |
| 2011-03-08 | $11.40 | $15.48 | 1,800 | — | — |
| 2011-03-07 | $11.18 | $15.18 | 4,200 | — | — |
| 2011-03-04 | $11.76 | $15.97 | 1,200 | — | — |
| 2011-03-03 | $11.74 | $15.94 | 1,400 | — | — |
| 2011-03-02 | $11.68 | $15.86 | 7,300 | — | — |
| 2011-03-01 | $11.30 | $15.34 | 1,800 | — | — |
| 2011-02-28 | $11.40 | $15.48 | 3,700 | — | — |
| 2011-02-25 | $11.99 | $16.28 | 2,000 | — | — |
| 2011-02-24 | $11.38 | $15.45 | 1,900 | — | — |
| 2011-02-23 | $11.11 | $15.08 | 800 | — | — |
| 2011-02-22 | $11.42 | $15.50 | 1,100 | — | — |
| 2011-02-18 | $11.22 | $15.23 | 3,000 | — | — |
| 2011-02-17 | $11.74 | $15.94 | 400 | — | — |
| 2011-02-16 | $11.54 | $15.67 | 200 | — | — |
| 2011-02-15 | $11.24 | $15.26 | 1,000 | — | — |
| 2011-02-14 | $11.00 | $14.93 | 1,100 | — | — |
| 2011-02-11 | $11.31 | $15.35 | 2,000 | — | — |
| 2011-02-10 | $11.17 | $15.16 | 1,200 | — | — |
| 2011-02-09 | $11.09 | $15.06 | 1,500 | — | — |
| 2011-02-08 | $11.27 | $15.30 | 1,000 | — | — |
| 2011-02-07 | $11.32 | $15.37 | 2,300 | — | — |
| 2011-02-04 | $11.74 | $15.94 | 700 | — | — |
| 2011-02-03 | $11.68 | $15.86 | 0 | — | — |
| 2011-02-02 | $11.68 | $15.86 | 3,900 | — | — |
| 2011-02-01 | $12.01 | $16.30 | 2,300 | — | — |
| 2011-01-31 | $11.98 | $16.26 | 1,400 | — | — |
| 2011-01-28 | $11.50 | $15.61 | 2,600 | — | — |
| 2011-01-27 | $12.38 | $16.81 | 700 | — | — |
| 2011-01-26 | $12.36 | $16.78 | 1,000 | — | — |
| 2011-01-25 | $12.20 | $16.56 | 1,000 | — | — |
| 2011-01-24 | $12.15 | $16.50 | 1,200 | — | — |
| 2011-01-21 | $12.31 | $16.71 | 2,200 | — | — |
| 2011-01-20 | $12.65 | $17.17 | 4,500 | — | — |
| 2011-01-19 | $12.52 | $17.00 | 2,400 | — | — |
| 2011-01-18 | $12.80 | $17.38 | 0 | — | — |
| 2011-01-14 | $12.80 | $17.38 | 2,900 | — | — |
| 2011-01-13 | $12.01 | $16.30 | 2,000 | — | — |
| 2011-01-12 | $12.04 | $16.35 | 3,000 | — | — |
| 2011-01-11 | $12.55 | $17.04 | 2,500 | — | — |
| 2011-01-10 | $12.80 | $17.38 | 4,500 | — | — |
| 2011-01-07 | $13.25 | $17.99 | 11,200 | — | — |
| 2011-01-06 | $13.92 | $18.90 | 400 | — | — |
| 2011-01-05 | $14.25 | $19.35 | 500 | — | — |
| 2011-01-04 | $14.03 | $19.05 | 9,400 | — | — |
| 2011-01-03 | $13.60 | $18.46 | 2,500 | — | — |