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
- 2002-07-29 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 | $9.70 | $11.07 | 8,200 | — | — |
| 2011-12-29 | $9.47 | $10.81 | 25,500 | — | — |
| 2011-12-28 | $9.50 | $10.84 | 36,700 | — | — |
| 2011-12-27 | $9.66 | $11.02 | 19,500 | — | — |
| 2011-12-23 | $9.59 | $10.94 | 15,100 | — | — |
| 2011-12-22 | $9.51 | $10.85 | 66,700 | — | — |
| 2011-12-21 | $9.25 | $10.55 | 55,000 | — | — |
| 2011-12-20 | $9.43 | $10.76 | 34,500 | — | — |
| 2011-12-19 | $9.31 | $10.62 | 64,000 | — | — |
| 2011-12-16 | $9.29 | $10.60 | 28,200 | — | — |
| 2011-12-15 | $9.30 | $10.61 | 18,500 | — | — |
| 2011-12-14 | $9.30 | $10.61 | 36,900 | — | — |
| 2011-12-13 | $9.59 | $10.94 | 22,000 | — | — |
| 2011-12-12 | $9.79 | $11.12 | 15,000 | — | — |
| 2011-12-09 | $9.88 | $11.23 | 24,200 | — | — |
| 2011-12-08 | $9.79 | $11.12 | 22,400 | — | — |
| 2011-12-07 | $10.08 | $11.45 | 13,900 | — | — |
| 2011-12-06 | $10.12 | $11.50 | 22,800 | — | — |
| 2011-12-05 | $10.18 | $11.57 | 23,700 | — | — |
| 2011-12-02 | $9.87 | $11.22 | 25,700 | — | — |
| 2011-12-01 | $9.68 | $11.00 | 45,400 | — | — |
| 2011-11-30 | $9.94 | $11.30 | 27,900 | — | — |
| 2011-11-29 | $9.33 | $10.60 | 35,200 | — | — |
| 2011-11-28 | $9.40 | $10.68 | 21,600 | — | — |
| 2011-11-25 | $8.91 | $10.12 | 18,800 | — | — |
| 2011-11-23 | $8.86 | $10.07 | 19,400 | — | — |
| 2011-11-22 | $9.13 | $10.37 | 38,900 | — | — |
| 2011-11-21 | $9.13 | $10.37 | 54,200 | — | — |
| 2011-11-18 | $9.34 | $10.61 | 45,000 | — | — |
| 2011-11-17 | $9.46 | $10.75 | 31,000 | — | — |
| 2011-11-16 | $9.73 | $11.06 | 38,300 | — | — |
| 2011-11-15 | $9.73 | $11.06 | 41,200 | — | — |
| 2011-11-14 | $9.94 | $11.30 | 33,400 | — | — |
| 2011-11-11 | $9.84 | $11.18 | 62,200 | — | — |
| 2011-11-10 | $9.93 | $11.28 | 31,000 | — | — |
| 2011-11-09 | $10.20 | $11.59 | 11,900 | — | — |
| 2011-11-08 | $10.41 | $11.83 | 11,400 | — | — |
| 2011-11-07 | $10.36 | $11.77 | 18,700 | — | — |
| 2011-11-04 | $10.34 | $11.75 | 16,000 | — | — |
| 2011-11-03 | $10.48 | $11.91 | 31,900 | — | — |
| 2011-11-02 | $10.39 | $11.81 | 35,100 | — | — |
| 2011-11-01 | $10.17 | $11.56 | 32,300 | — | — |
| 2011-10-31 | $10.69 | $12.15 | 31,600 | — | — |
| 2011-10-28 | $10.79 | $12.26 | 15,500 | — | — |
| 2011-10-27 | $10.84 | $12.32 | 25,100 | — | — |
| 2011-10-26 | $10.50 | $11.93 | 19,300 | — | — |
| 2011-10-25 | $10.48 | $11.91 | 29,200 | — | — |
| 2011-10-24 | $10.69 | $12.15 | 30,000 | — | — |
| 2011-10-21 | $10.46 | $11.89 | 9,700 | — | — |
| 2011-10-20 | $10.28 | $11.68 | 26,600 | — | — |
| 2011-10-19 | $10.31 | $11.72 | 35,700 | — | — |
| 2011-10-18 | $10.04 | $11.41 | 29,800 | — | — |
| 2011-10-17 | $9.79 | $11.12 | 33,100 | — | — |
| 2011-10-14 | $9.75 | $11.08 | 34,100 | — | — |
| 2011-10-13 | $9.58 | $10.89 | 17,200 | — | — |
| 2011-10-12 | $9.58 | $10.89 | 23,700 | — | — |
| 2011-10-11 | $9.26 | $10.52 | 14,200 | — | — |
| 2011-10-10 | $9.57 | $10.87 | 11,900 | — | — |
| 2011-10-07 | $9.16 | $10.41 | 43,100 | — | — |
| 2011-10-06 | $9.30 | $10.57 | 19,000 | — | — |
| 2011-10-05 | $9.04 | $10.27 | 42,300 | — | — |
| 2011-10-04 | $8.79 | $9.99 | 60,300 | — | — |
| 2011-10-03 | $8.84 | $10.05 | 44,200 | — | — |
| 2011-09-30 | $9.31 | $10.58 | 76,000 | — | — |
| 2011-09-29 | $9.75 | $11.08 | 39,200 | — | — |
| 2011-09-28 | $9.84 | $11.18 | 21,000 | — | — |
| 2011-09-27 | $9.95 | $11.31 | 26,700 | — | — |
| 2011-09-26 | $9.95 | $11.31 | 28,300 | — | — |
| 2011-09-23 | $9.63 | $10.94 | 46,500 | — | — |
| 2011-09-22 | $9.78 | $11.11 | 30,200 | — | — |
| 2011-09-21 | $9.99 | $11.35 | 25,700 | — | — |
| 2011-09-20 | $10.21 | $11.60 | 15,600 | — | — |
| 2011-09-19 | $10.32 | $11.73 | 30,300 | — | — |
| 2011-09-16 | $10.30 | $11.70 | 24,600 | — | — |
| 2011-09-15 | $10.27 | $11.67 | 30,400 | — | — |
| 2011-09-14 | $10.25 | $11.65 | 29,800 | — | — |
| 2011-09-13 | $9.86 | $11.20 | 70,500 | — | — |
| 2011-09-12 | $9.59 | $10.85 | 67,000 | — | — |
| 2011-09-09 | $9.66 | $10.93 | 34,600 | — | — |
| 2011-09-08 | $10.14 | $11.47 | 38,900 | — | — |
| 2011-09-07 | $10.26 | $11.61 | 22,300 | — | — |
| 2011-09-06 | $10.15 | $11.49 | 47,700 | — | — |
| 2011-09-02 | $10.42 | $11.79 | 12,300 | — | — |
| 2011-09-01 | $10.90 | $12.33 | 43,400 | — | — |
| 2011-08-31 | $10.93 | $12.37 | 37,400 | — | — |
| 2011-08-30 | $10.73 | $12.14 | 35,000 | — | — |
| 2011-08-29 | $10.54 | $11.93 | 33,900 | — | — |
| 2011-08-26 | $10.36 | $11.72 | 57,400 | — | — |
| 2011-08-25 | $10.28 | $11.63 | 59,500 | — | — |
| 2011-08-24 | $10.24 | $11.59 | 30,000 | — | — |
| 2011-08-23 | $10.32 | $11.68 | 37,300 | — | — |
| 2011-08-22 | $9.99 | $11.30 | 42,600 | — | — |
| 2011-08-19 | $10.09 | $11.42 | 36,500 | — | — |
| 2011-08-18 | $10.12 | $11.45 | 30,000 | — | — |
| 2011-08-17 | $10.59 | $11.98 | 73,400 | — | — |
| 2011-08-16 | $10.67 | $12.07 | 35,300 | — | — |
| 2011-08-15 | $10.83 | $12.26 | 57,100 | — | — |
| 2011-08-12 | $10.79 | $12.21 | 96,900 | — | — |
| 2011-08-11 | $11.06 | $12.52 | 120,200 | — | — |
| 2011-08-10 | $11.55 | $13.07 | 64,300 | — | — |
| 2011-08-09 | $11.97 | $13.55 | 63,800 | — | — |
| 2011-08-08 | $11.09 | $12.55 | 70,100 | — | — |
| 2011-08-05 | $11.85 | $13.41 | 76,300 | — | — |
| 2011-08-04 | $12.25 | $13.86 | 44,100 | — | — |
| 2011-08-03 | $12.79 | $14.47 | 33,500 | — | — |
| 2011-08-02 | $12.81 | $14.50 | 28,700 | — | — |
| 2011-08-01 | $13.12 | $14.85 | 14,500 | — | — |
| 2011-07-29 | $13.20 | $14.94 | 32,200 | — | — |
| 2011-07-28 | $12.85 | $14.54 | 20,300 | — | — |
| 2011-07-27 | $12.79 | $14.47 | 40,100 | — | — |
| 2011-07-26 | $13.07 | $14.79 | 14,800 | — | — |
| 2011-07-25 | $13.23 | $14.97 | 33,100 | — | — |
| 2011-07-22 | $13.24 | $14.98 | 27,700 | — | — |
| 2011-07-21 | $13.21 | $14.95 | 33,400 | — | — |
| 2011-07-20 | $13.17 | $14.90 | 17,500 | — | — |
| 2011-07-19 | $13.12 | $14.85 | 18,400 | — | — |
| 2011-07-18 | $12.95 | $14.65 | 22,900 | — | — |
| 2011-07-15 | $13.13 | $14.86 | 16,100 | — | — |
| 2011-07-14 | $12.90 | $14.60 | 28,700 | — | — |
| 2011-07-13 | $12.85 | $14.54 | 22,000 | — | — |
| 2011-07-12 | $12.69 | $14.36 | 23,200 | — | — |
| 2011-07-11 | $12.91 | $14.61 | 30,500 | — | — |
| 2011-07-08 | $13.25 | $14.99 | 15,000 | — | — |
| 2011-07-07 | $13.42 | $15.19 | 20,000 | — | — |
| 2011-07-06 | $13.34 | $15.10 | 22,500 | — | — |
| 2011-07-05 | $13.34 | $15.10 | 14,400 | — | — |
| 2011-07-01 | $13.59 | $15.38 | 6,600 | — | — |
| 2011-06-30 | $13.46 | $15.23 | 20,200 | — | — |
| 2011-06-29 | $13.30 | $15.05 | 24,100 | — | — |
| 2011-06-28 | $13.28 | $15.03 | 19,400 | — | — |
| 2011-06-27 | $12.93 | $14.63 | 24,800 | — | — |
| 2011-06-24 | $12.90 | $14.60 | 9,900 | — | — |
| 2011-06-23 | $13.00 | $14.71 | 12,500 | — | — |
| 2011-06-22 | $13.08 | $14.80 | 13,800 | — | — |
| 2011-06-21 | $13.35 | $15.11 | 61,300 | — | — |
| 2011-06-20 | $12.76 | $14.44 | 47,400 | — | — |
| 2011-06-17 | $12.30 | $13.92 | 24,500 | — | — |
| 2011-06-16 | $12.33 | $13.95 | 20,500 | — | — |
| 2011-06-15 | $12.48 | $14.12 | 15,000 | — | — |
| 2011-06-14 | $12.56 | $14.21 | 41,400 | — | — |
| 2011-06-13 | $12.41 | $14.04 | 28,200 | — | — |
| 2011-06-10 | $12.41 | $14.00 | 19,300 | — | — |
| 2011-06-09 | $12.59 | $14.20 | 17,400 | — | — |
| 2011-06-08 | $12.50 | $14.10 | 121,500 | — | — |
| 2011-06-07 | $12.59 | $14.20 | 9,700 | — | — |
| 2011-06-06 | $12.50 | $14.10 | 27,100 | — | — |
| 2011-06-03 | $12.62 | $14.23 | 18,100 | — | — |
| 2011-06-02 | $12.70 | $14.32 | 5,700 | — | — |
| 2011-06-01 | $12.76 | $14.39 | 16,500 | — | — |
| 2011-05-31 | $12.84 | $14.48 | 36,900 | — | — |
| 2011-05-27 | $12.76 | $14.39 | 20,600 | — | — |
| 2011-05-26 | $12.80 | $14.44 | 9,900 | — | — |
| 2011-05-25 | $12.81 | $14.45 | 11,900 | — | — |
| 2011-05-24 | $12.78 | $14.41 | 27,300 | — | — |
| 2011-05-23 | $12.78 | $14.41 | 10,900 | — | — |
| 2011-05-20 | $13.05 | $14.72 | 26,300 | — | — |
| 2011-05-19 | $12.99 | $14.65 | 35,700 | — | — |
| 2011-05-18 | $13.01 | $14.67 | 20,600 | — | — |
| 2011-05-17 | $13.07 | $14.74 | 15,000 | — | — |
| 2011-05-16 | $13.12 | $14.80 | 8,700 | — | — |
| 2011-05-13 | $13.31 | $15.01 | 25,500 | — | — |
| 2011-05-12 | $13.54 | $15.27 | 9,900 | — | — |
| 2011-05-11 | $13.35 | $15.06 | 27,300 | — | — |
| 2011-05-10 | $13.24 | $14.93 | 49,100 | — | — |
| 2011-05-09 | $13.16 | $14.84 | 20,000 | — | — |
| 2011-05-06 | $12.99 | $14.65 | 29,300 | — | — |
| 2011-05-05 | $12.87 | $14.52 | 16,900 | — | — |
| 2011-05-04 | $13.03 | $14.70 | 14,000 | — | — |
| 2011-05-03 | $13.23 | $14.92 | 17,000 | — | — |
| 2011-05-02 | $13.42 | $15.14 | 15,000 | — | — |
| 2011-04-29 | $13.37 | $15.08 | 29,000 | — | — |
| 2011-04-28 | $13.51 | $15.24 | 32,800 | — | — |
| 2011-04-27 | $13.50 | $15.23 | 24,600 | — | — |
| 2011-04-26 | $13.21 | $14.90 | 21,500 | — | — |
| 2011-04-25 | $13.04 | $14.71 | 13,600 | — | — |
| 2011-04-21 | $13.05 | $14.72 | 17,800 | — | — |
| 2011-04-20 | $13.09 | $14.76 | 14,600 | — | — |
| 2011-04-19 | $12.99 | $14.65 | 16,800 | — | — |
| 2011-04-18 | $12.88 | $14.53 | 23,100 | — | — |
| 2011-04-15 | $12.97 | $14.63 | 17,200 | — | — |
| 2011-04-14 | $13.00 | $14.66 | 16,500 | — | — |
| 2011-04-13 | $12.95 | $14.61 | 15,800 | — | — |
| 2011-04-12 | $12.82 | $14.46 | 20,900 | — | — |
| 2011-04-11 | $12.94 | $14.59 | 27,200 | — | — |
| 2011-04-08 | $13.13 | $14.81 | 16,900 | — | — |
| 2011-04-07 | $13.19 | $14.88 | 20,600 | — | — |
| 2011-04-06 | $13.30 | $15.00 | 28,200 | — | — |
| 2011-04-05 | $13.31 | $15.01 | 18,500 | — | — |
| 2011-04-04 | $13.33 | $15.03 | 27,000 | — | — |
| 2011-04-01 | $13.43 | $15.15 | 19,400 | — | — |
| 2011-03-31 | $13.30 | $15.00 | 97,800 | — | — |
| 2011-03-30 | $13.16 | $14.84 | 39,900 | — | — |
| 2011-03-29 | $12.62 | $14.23 | 23,300 | — | — |
| 2011-03-28 | $12.63 | $14.24 | 32,600 | — | — |
| 2011-03-25 | $12.79 | $14.43 | 36,500 | — | — |
| 2011-03-24 | $12.91 | $14.56 | 58,400 | — | — |
| 2011-03-23 | $12.65 | $14.27 | 45,900 | — | — |
| 2011-03-22 | $12.72 | $14.35 | 22,500 | — | — |
| 2011-03-21 | $12.81 | $14.45 | 39,200 | — | — |
| 2011-03-18 | $12.79 | $14.43 | 16,700 | — | — |
| 2011-03-17 | $12.81 | $14.45 | 10,600 | — | — |
| 2011-03-16 | $12.60 | $14.21 | 20,800 | — | — |
| 2011-03-15 | $12.81 | $14.45 | 24,700 | — | — |
| 2011-03-14 | $13.14 | $14.82 | 12,900 | — | — |
| 2011-03-11 | $13.13 | $14.81 | 28,200 | — | — |
| 2011-03-10 | $12.99 | $14.60 | 21,700 | — | — |
| 2011-03-09 | $13.14 | $14.77 | 12,500 | — | — |
| 2011-03-08 | $13.05 | $14.67 | 16,100 | — | — |
| 2011-03-07 | $12.97 | $14.58 | 11,400 | — | — |
| 2011-03-04 | $13.14 | $14.77 | 17,800 | — | — |
| 2011-03-03 | $13.12 | $14.75 | 25,000 | — | — |
| 2011-03-02 | $12.80 | $14.39 | 23,100 | — | — |
| 2011-03-01 | $12.77 | $14.36 | 34,200 | — | — |
| 2011-02-28 | $12.80 | $14.39 | 15,900 | — | — |
| 2011-02-25 | $12.79 | $14.38 | 27,400 | — | — |
| 2011-02-24 | $12.59 | $14.15 | 28,200 | — | — |
| 2011-02-23 | $12.74 | $14.32 | 45,100 | — | — |
| 2011-02-22 | $12.95 | $14.56 | 33,000 | — | — |
| 2011-02-18 | $13.13 | $14.76 | 48,500 | — | — |
| 2011-02-17 | $13.29 | $14.94 | 19,500 | — | — |
| 2011-02-16 | $12.99 | $14.60 | 49,000 | — | — |
| 2011-02-15 | $12.90 | $14.50 | 42,500 | — | — |
| 2011-02-14 | $12.82 | $14.41 | 90,700 | — | — |
| 2011-02-11 | $12.88 | $14.48 | 28,100 | — | — |
| 2011-02-10 | $12.81 | $14.40 | 67,200 | — | — |
| 2011-02-09 | $13.21 | $14.85 | 19,000 | — | — |
| 2011-02-08 | $13.35 | $15.01 | 26,500 | — | — |
| 2011-02-07 | $13.22 | $14.86 | 30,600 | — | — |
| 2011-02-04 | $13.25 | $14.90 | 24,100 | — | — |
| 2011-02-03 | $13.24 | $14.89 | 21,600 | — | — |
| 2011-02-02 | $13.15 | $14.78 | 37,000 | — | — |
| 2011-02-01 | $13.14 | $14.77 | 29,900 | — | — |
| 2011-01-31 | $12.75 | $14.33 | 13,900 | — | — |
| 2011-01-28 | $12.65 | $14.22 | 27,900 | — | — |
| 2011-01-27 | $12.80 | $14.39 | 12,700 | — | — |
| 2011-01-26 | $12.77 | $14.36 | 21,300 | — | — |
| 2011-01-25 | $12.47 | $14.02 | 21,700 | — | — |
| 2011-01-24 | $12.42 | $13.96 | 16,900 | — | — |
| 2011-01-21 | $12.47 | $14.02 | 33,700 | — | — |
| 2011-01-20 | $12.41 | $13.95 | 36,200 | — | — |
| 2011-01-19 | $12.48 | $14.03 | 22,900 | — | — |
| 2011-01-18 | $12.44 | $13.99 | 18,800 | — | — |
| 2011-01-14 | $12.22 | $13.74 | 34,700 | — | — |
| 2011-01-13 | $12.15 | $13.66 | 30,600 | — | — |
| 2011-01-12 | $12.45 | $14.00 | 38,400 | — | — |
| 2011-01-11 | $12.39 | $13.93 | 42,200 | — | — |
| 2011-01-10 | $12.25 | $13.77 | 39,200 | — | — |
| 2011-01-07 | $11.92 | $13.40 | 8,100 | — | — |
| 2011-01-06 | $11.76 | $13.22 | 42,600 | — | — |
| 2011-01-05 | $11.43 | $12.85 | 24,500 | — | — |
| 2011-01-04 | $11.40 | $12.82 | 18,800 | — | — |
| 2011-01-03 | $11.48 | $12.91 | 12,200 | — | — |