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
- 1994-04-18 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 | $8.80 | $12.41 | 183,800 | — | — |
| 2011-12-29 | $8.94 | $12.61 | 122,200 | — | — |
| 2011-12-28 | $8.96 | $12.64 | 34,800 | — | — |
| 2011-12-27 | $9.32 | $13.15 | 5,600 | — | — |
| 2011-12-23 | $9.37 | $13.22 | 10,300 | — | — |
| 2011-12-22 | $9.39 | $13.25 | 8,600 | — | — |
| 2011-12-21 | $9.37 | $13.22 | 30,500 | — | — |
| 2011-12-20 | $9.50 | $13.40 | 21,300 | — | — |
| 2011-12-19 | $8.83 | $12.46 | 19,000 | — | — |
| 2011-12-16 | $9.09 | $12.82 | 86,600 | — | — |
| 2011-12-15 | $9.23 | $13.02 | 18,600 | — | — |
| 2011-12-14 | $9.25 | $13.05 | 37,100 | — | — |
| 2011-12-13 | $9.14 | $12.89 | 17,900 | — | — |
| 2011-12-12 | $9.52 | $13.43 | 22,900 | — | — |
| 2011-12-09 | $9.80 | $13.82 | 28,000 | — | — |
| 2011-12-08 | $9.44 | $13.32 | 20,100 | — | — |
| 2011-12-07 | $9.95 | $14.04 | 26,300 | — | — |
| 2011-12-06 | $10.38 | $14.64 | 14,600 | — | — |
| 2011-12-05 | $10.17 | $14.35 | 21,000 | — | — |
| 2011-12-02 | $10.11 | $14.26 | 5,500 | — | — |
| 2011-12-01 | $9.93 | $14.01 | 19,300 | — | — |
| 2011-11-30 | $10.11 | $14.26 | 44,300 | — | — |
| 2011-11-29 | $9.01 | $12.71 | 11,700 | — | — |
| 2011-11-28 | $9.41 | $13.27 | 22,200 | — | — |
| 2011-11-25 | $8.83 | $12.46 | 13,500 | — | — |
| 2011-11-23 | $9.06 | $12.78 | 28,900 | — | — |
| 2011-11-22 | $9.75 | $13.75 | 13,400 | — | — |
| 2011-11-21 | $9.94 | $14.02 | 12,200 | — | — |
| 2011-11-18 | $10.15 | $14.32 | 21,300 | — | — |
| 2011-11-17 | $9.84 | $13.88 | 12,000 | — | — |
| 2011-11-16 | $9.86 | $13.91 | 8,000 | — | — |
| 2011-11-15 | $10.30 | $14.53 | 10,000 | — | — |
| 2011-11-14 | $9.86 | $13.91 | 17,800 | — | — |
| 2011-11-11 | $10.43 | $14.71 | 15,100 | — | — |
| 2011-11-10 | $9.88 | $13.94 | 12,000 | — | — |
| 2011-11-09 | $9.74 | $13.74 | 22,900 | — | — |
| 2011-11-08 | $10.70 | $15.09 | 8,800 | — | — |
| 2011-11-07 | $10.51 | $14.83 | 9,900 | — | — |
| 2011-11-04 | $10.62 | $14.98 | 5,800 | — | — |
| 2011-11-03 | $11.07 | $15.62 | 24,500 | — | — |
| 2011-11-02 | $10.62 | $14.98 | 18,800 | — | — |
| 2011-11-01 | $10.17 | $14.35 | 24,900 | — | — |
| 2011-10-31 | $10.94 | $15.35 | 17,400 | — | — |
| 2011-10-28 | $11.38 | $15.96 | 23,600 | — | — |
| 2011-10-27 | $11.26 | $15.80 | 81,300 | — | — |
| 2011-10-26 | $10.68 | $14.98 | 15,700 | — | — |
| 2011-10-25 | $10.51 | $14.74 | 19,800 | — | — |
| 2011-10-24 | $10.74 | $15.07 | 19,400 | — | — |
| 2011-10-21 | $10.74 | $15.07 | 18,600 | — | — |
| 2011-10-20 | $10.11 | $14.18 | 4,700 | — | — |
| 2011-10-19 | $10.32 | $14.48 | 16,600 | — | — |
| 2011-10-18 | $10.50 | $14.73 | 29,000 | — | — |
| 2011-10-17 | $10.25 | $14.38 | 15,600 | — | — |
| 2011-10-14 | $10.50 | $14.73 | 17,500 | — | — |
| 2011-10-13 | $10.55 | $14.80 | 7,300 | — | — |
| 2011-10-12 | $10.54 | $14.79 | 23,500 | — | — |
| 2011-10-11 | $10.33 | $14.49 | 16,400 | — | — |
| 2011-10-10 | $10.44 | $14.65 | 24,300 | — | — |
| 2011-10-07 | $9.24 | $12.96 | 21,600 | — | — |
| 2011-10-06 | $9.64 | $13.52 | 27,100 | — | — |
| 2011-10-05 | $9.74 | $13.66 | 17,200 | — | — |
| 2011-10-04 | $9.86 | $13.83 | 40,100 | — | — |
| 2011-10-03 | $8.61 | $12.08 | 38,900 | — | — |
| 2011-09-30 | $9.15 | $12.84 | 16,200 | — | — |
| 2011-09-29 | $9.33 | $13.09 | 41,400 | — | — |
| 2011-09-28 | $9.07 | $12.72 | 20,800 | — | — |
| 2011-09-27 | $9.57 | $13.43 | 26,400 | — | — |
| 2011-09-26 | $9.35 | $13.12 | 14,600 | — | — |
| 2011-09-23 | $9.38 | $13.16 | 22,100 | — | — |
| 2011-09-22 | $8.61 | $12.08 | 34,700 | — | — |
| 2011-09-21 | $8.67 | $12.16 | 20,800 | — | — |
| 2011-09-20 | $8.93 | $12.53 | 14,700 | — | — |
| 2011-09-19 | $9.12 | $12.79 | 61,200 | — | — |
| 2011-09-16 | $9.44 | $13.24 | 35,300 | — | — |
| 2011-09-15 | $9.45 | $13.26 | 18,400 | — | — |
| 2011-09-14 | $9.64 | $13.52 | 19,800 | — | — |
| 2011-09-13 | $9.69 | $13.59 | 9,900 | — | — |
| 2011-09-12 | $9.56 | $13.41 | 13,600 | — | — |
| 2011-09-09 | $9.06 | $12.71 | 25,300 | — | — |
| 2011-09-08 | $9.58 | $13.44 | 14,700 | — | — |
| 2011-09-07 | $10.01 | $14.04 | 17,100 | — | — |
| 2011-09-06 | $9.59 | $13.45 | 12,200 | — | — |
| 2011-09-02 | $9.73 | $13.65 | 31,000 | — | — |
| 2011-09-01 | $10.10 | $14.17 | 27,900 | — | — |
| 2011-08-31 | $10.52 | $14.76 | 9,700 | — | — |
| 2011-08-30 | $10.81 | $15.16 | 7,200 | — | — |
| 2011-08-29 | $10.84 | $15.21 | 31,400 | — | — |
| 2011-08-26 | $10.36 | $14.53 | 29,600 | — | — |
| 2011-08-25 | $10.17 | $14.27 | 48,100 | — | — |
| 2011-08-24 | $10.83 | $15.19 | 36,500 | — | — |
| 2011-08-23 | $10.41 | $14.60 | 18,000 | — | — |
| 2011-08-22 | $9.88 | $13.86 | 11,500 | — | — |
| 2011-08-19 | $9.99 | $14.01 | 16,600 | — | — |
| 2011-08-18 | $10.01 | $14.04 | 31,500 | — | — |
| 2011-08-17 | $10.41 | $14.60 | 7,200 | — | — |
| 2011-08-16 | $10.52 | $14.76 | 18,900 | — | — |
| 2011-08-15 | $10.80 | $15.15 | 20,800 | — | — |
| 2011-08-12 | $10.46 | $14.67 | 12,600 | — | — |
| 2011-08-11 | $10.74 | $15.07 | 30,900 | — | — |
| 2011-08-10 | $10.78 | $15.12 | 32,800 | — | — |
| 2011-08-09 | $11.63 | $16.32 | 43,100 | — | — |
| 2011-08-08 | $10.51 | $14.74 | 46,600 | — | — |
| 2011-08-05 | $11.28 | $15.82 | 9,600 | — | — |
| 2011-08-04 | $11.16 | $15.66 | 20,700 | — | — |
| 2011-08-03 | $11.48 | $16.10 | 8,300 | — | — |
| 2011-08-02 | $11.19 | $15.70 | 13,200 | — | — |
| 2011-08-01 | $11.64 | $16.33 | 26,900 | — | — |
| 2011-07-29 | $11.52 | $16.16 | 29,200 | — | — |
| 2011-07-28 | $11.32 | $15.88 | 11,600 | — | — |
| 2011-07-27 | $11.01 | $15.36 | 22,200 | — | — |
| 2011-07-26 | $11.41 | $15.92 | 5,200 | — | — |
| 2011-07-25 | $11.40 | $15.91 | 6,900 | — | — |
| 2011-07-22 | $11.57 | $16.14 | 11,900 | — | — |
| 2011-07-21 | $11.65 | $16.25 | 8,500 | — | — |
| 2011-07-20 | $11.44 | $15.96 | 3,500 | — | — |
| 2011-07-19 | $11.60 | $16.18 | 13,500 | — | — |
| 2011-07-18 | $11.33 | $15.81 | 12,200 | — | — |
| 2011-07-15 | $11.35 | $15.84 | 19,600 | — | — |
| 2011-07-14 | $11.22 | $15.65 | 11,000 | — | — |
| 2011-07-13 | $11.18 | $15.60 | 24,300 | — | — |
| 2011-07-12 | $11.13 | $15.53 | 8,000 | — | — |
| 2011-07-11 | $11.03 | $15.39 | 14,500 | — | — |
| 2011-07-08 | $11.11 | $15.50 | 7,500 | — | — |
| 2011-07-07 | $11.25 | $15.70 | 28,700 | — | — |
| 2011-07-06 | $11.10 | $15.49 | 101,400 | — | — |
| 2011-07-05 | $11.00 | $15.35 | 24,700 | — | — |
| 2011-07-01 | $11.26 | $15.71 | 20,100 | — | — |
| 2011-06-30 | $11.32 | $15.79 | 8,400 | — | — |
| 2011-06-29 | $11.31 | $15.78 | 8,300 | — | — |
| 2011-06-28 | $11.35 | $15.84 | 15,400 | — | — |
| 2011-06-27 | $11.45 | $15.98 | 62,300 | — | — |
| 2011-06-24 | $11.68 | $16.30 | 224,900 | — | — |
| 2011-06-23 | $11.01 | $15.36 | 10,700 | — | — |
| 2011-06-22 | $11.03 | $15.39 | 8,600 | — | — |
| 2011-06-21 | $11.39 | $15.89 | 20,100 | — | — |
| 2011-06-20 | $11.02 | $15.38 | 15,900 | — | — |
| 2011-06-17 | $10.90 | $15.21 | 43,200 | — | — |
| 2011-06-16 | $10.89 | $15.19 | 47,100 | — | — |
| 2011-06-15 | $10.83 | $15.11 | 20,100 | — | — |
| 2011-06-14 | $11.05 | $15.42 | 8,500 | — | — |
| 2011-06-13 | $10.83 | $15.11 | 13,000 | — | — |
| 2011-06-10 | $10.66 | $14.87 | 13,700 | — | — |
| 2011-06-09 | $10.80 | $15.07 | 11,400 | — | — |
| 2011-06-08 | $10.68 | $14.90 | 20,000 | — | — |
| 2011-06-07 | $10.76 | $15.01 | 27,500 | — | — |
| 2011-06-06 | $10.78 | $15.04 | 14,600 | — | — |
| 2011-06-03 | $10.82 | $15.10 | 18,000 | — | — |
| 2011-06-02 | $10.90 | $15.21 | 8,200 | — | — |
| 2011-06-01 | $10.85 | $15.14 | 23,000 | — | — |
| 2011-05-31 | $11.04 | $15.40 | 19,900 | — | — |
| 2011-05-27 | $10.98 | $15.32 | 3,900 | — | — |
| 2011-05-26 | $11.02 | $15.38 | 8,400 | — | — |
| 2011-05-25 | $10.95 | $15.28 | 6,800 | — | — |
| 2011-05-24 | $10.82 | $15.10 | 15,200 | — | — |
| 2011-05-23 | $10.91 | $15.22 | 10,900 | — | — |
| 2011-05-20 | $10.86 | $15.15 | 30,700 | — | — |
| 2011-05-19 | $10.98 | $15.32 | 8,500 | — | — |
| 2011-05-18 | $11.08 | $15.46 | 12,800 | — | — |
| 2011-05-17 | $10.96 | $15.29 | 7,300 | — | — |
| 2011-05-16 | $10.96 | $15.29 | 14,900 | — | — |
| 2011-05-13 | $11.00 | $15.35 | 7,400 | — | — |
| 2011-05-12 | $11.06 | $15.43 | 10,200 | — | — |
| 2011-05-11 | $10.91 | $15.22 | 15,100 | — | — |
| 2011-05-10 | $11.10 | $15.49 | 10,400 | — | — |
| 2011-05-09 | $11.18 | $15.60 | 8,200 | — | — |
| 2011-05-06 | $11.01 | $15.36 | 9,100 | — | — |
| 2011-05-05 | $10.93 | $15.25 | 17,200 | — | — |
| 2011-05-04 | $10.95 | $15.28 | 20,700 | — | — |
| 2011-05-03 | $10.98 | $15.32 | 12,000 | — | — |
| 2011-05-02 | $10.97 | $15.31 | 15,000 | — | — |
| 2011-04-29 | $11.15 | $15.56 | 14,000 | — | — |
| 2011-04-28 | $11.00 | $15.35 | 11,000 | — | — |
| 2011-04-27 | $11.09 | $15.47 | 6,700 | — | — |
| 2011-04-26 | $11.11 | $15.50 | 5,800 | — | — |
| 2011-04-25 | $10.97 | $15.31 | 6,900 | — | — |
| 2011-04-21 | $11.22 | $15.65 | 3,200 | — | — |
| 2011-04-20 | $11.35 | $15.84 | 7,300 | — | — |
| 2011-04-19 | $11.24 | $15.68 | 16,900 | — | — |
| 2011-04-18 | $11.02 | $15.38 | 8,500 | — | — |
| 2011-04-15 | $11.15 | $15.56 | 16,600 | — | — |
| 2011-04-14 | $11.06 | $15.43 | 4,700 | — | — |
| 2011-04-13 | $11.06 | $15.43 | 18,000 | — | — |
| 2011-04-12 | $11.00 | $15.35 | 13,300 | — | — |
| 2011-04-11 | $11.01 | $15.36 | 12,400 | — | — |
| 2011-04-08 | $10.93 | $15.25 | 10,000 | — | — |
| 2011-04-07 | $11.02 | $15.38 | 11,800 | — | — |
| 2011-04-06 | $11.12 | $15.51 | 21,000 | — | — |
| 2011-04-05 | $10.97 | $15.31 | 36,700 | — | — |
| 2011-04-04 | $11.02 | $15.38 | 14,900 | — | — |
| 2011-04-01 | $11.06 | $15.43 | 25,000 | — | — |
| 2011-03-31 | $11.18 | $15.60 | 42,500 | — | — |
| 2011-03-30 | $11.04 | $15.40 | 22,200 | — | — |
| 2011-03-29 | $11.00 | $15.35 | 18,800 | — | — |
| 2011-03-28 | $10.96 | $15.29 | 12,900 | — | — |
| 2011-03-25 | $11.00 | $15.35 | 19,300 | — | — |
| 2011-03-24 | $11.00 | $15.35 | 4,900 | — | — |
| 2011-03-23 | $10.85 | $15.14 | 11,000 | — | — |
| 2011-03-22 | $10.94 | $15.26 | 46,300 | — | — |
| 2011-03-21 | $11.05 | $15.42 | 35,800 | — | — |
| 2011-03-18 | $10.99 | $15.33 | 79,100 | — | — |
| 2011-03-17 | $10.91 | $15.22 | 16,400 | — | — |
| 2011-03-16 | $10.77 | $15.03 | 20,900 | — | — |
| 2011-03-15 | $10.88 | $15.18 | 16,300 | — | — |
| 2011-03-14 | $10.95 | $15.28 | 19,900 | — | — |
| 2011-03-11 | $10.96 | $15.29 | 21,300 | — | — |
| 2011-03-10 | $11.03 | $15.39 | 24,900 | — | — |
| 2011-03-09 | $11.03 | $15.39 | 19,300 | — | — |
| 2011-03-08 | $11.08 | $15.46 | 39,600 | — | — |
| 2011-03-07 | $10.94 | $15.26 | 31,300 | — | — |
| 2011-03-04 | $10.96 | $15.29 | 28,600 | — | — |
| 2011-03-03 | $11.11 | $15.50 | 33,300 | — | — |
| 2011-03-02 | $11.00 | $15.35 | 11,800 | — | — |
| 2011-03-01 | $10.78 | $15.04 | 11,200 | — | — |
| 2011-02-28 | $10.84 | $15.12 | 5,400 | — | — |
| 2011-02-25 | $11.00 | $15.35 | 15,400 | — | — |
| 2011-02-24 | $10.74 | $14.98 | 16,300 | — | — |
| 2011-02-23 | $10.70 | $14.93 | 11,100 | — | — |
| 2011-02-22 | $10.85 | $15.14 | 14,600 | — | — |
| 2011-02-18 | $11.00 | $15.35 | 18,000 | — | — |
| 2011-02-17 | $10.93 | $15.25 | 3,500 | — | — |
| 2011-02-16 | $10.91 | $15.22 | 13,900 | — | — |
| 2011-02-15 | $10.98 | $15.32 | 16,500 | — | — |
| 2011-02-14 | $10.96 | $15.29 | 26,200 | — | — |
| 2011-02-11 | $10.91 | $15.22 | 12,700 | — | — |
| 2011-02-10 | $10.87 | $15.17 | 5,800 | — | — |
| 2011-02-09 | $10.79 | $15.05 | 19,500 | — | — |
| 2011-02-08 | $10.64 | $14.85 | 14,000 | — | — |
| 2011-02-07 | $10.82 | $15.10 | 9,800 | — | — |
| 2011-02-04 | $10.66 | $14.87 | 14,600 | — | — |
| 2011-02-03 | $10.88 | $15.18 | 16,200 | — | — |
| 2011-02-02 | $10.80 | $15.07 | 8,500 | — | — |
| 2011-02-01 | $10.92 | $15.24 | 19,700 | — | — |
| 2011-01-31 | $10.79 | $15.05 | 21,400 | — | — |
| 2011-01-28 | $10.52 | $14.68 | 41,600 | — | — |
| 2011-01-27 | $10.65 | $14.78 | 9,400 | — | — |
| 2011-01-26 | $10.87 | $15.08 | 20,100 | — | — |
| 2011-01-25 | $10.80 | $14.98 | 10,900 | — | — |
| 2011-01-24 | $10.89 | $15.11 | 7,500 | — | — |
| 2011-01-21 | $10.76 | $14.93 | 33,200 | — | — |
| 2011-01-20 | $10.75 | $14.91 | 32,100 | — | — |
| 2011-01-19 | $10.42 | $14.46 | 39,900 | — | — |
| 2011-01-18 | $10.70 | $14.84 | 8,700 | — | — |
| 2011-01-14 | $10.85 | $15.05 | 133,600 | — | — |
| 2011-01-13 | $10.83 | $15.02 | 11,100 | — | — |
| 2011-01-12 | $10.97 | $15.22 | 31,800 | — | — |
| 2011-01-11 | $10.96 | $15.21 | 13,400 | — | — |
| 2011-01-10 | $10.94 | $15.18 | 8,500 | — | — |
| 2011-01-07 | $10.96 | $15.21 | 10,700 | — | — |
| 2011-01-06 | $10.98 | $15.23 | 44,000 | — | — |
| 2011-01-05 | $10.76 | $14.93 | 22,100 | — | — |
| 2011-01-04 | $10.56 | $14.65 | 11,100 | — | — |
| 2011-01-03 | $10.83 | $15.02 | 15,700 | — | — |