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
- 1994-06-06 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 | $9.55 | $15.05 | 51,200 | — | — |
| 2011-12-29 | $9.66 | $15.22 | 22,600 | — | — |
| 2011-12-28 | $9.56 | $15.06 | 35,200 | — | — |
| 2011-12-27 | $9.64 | $15.19 | 41,400 | — | — |
| 2011-12-23 | $9.92 | $15.63 | 5,700 | — | — |
| 2011-12-22 | $10.06 | $15.85 | 10,600 | — | — |
| 2011-12-21 | $9.91 | $15.61 | 9,400 | — | — |
| 2011-12-20 | $9.97 | $15.71 | 44,300 | — | — |
| 2011-12-19 | $9.76 | $15.38 | 27,000 | — | — |
| 2011-12-16 | $10.10 | $15.91 | 93,800 | — | — |
| 2011-12-15 | $9.90 | $15.60 | 135,100 | — | — |
| 2011-12-14 | $10.94 | $17.23 | 24,200 | — | — |
| 2011-12-13 | $10.80 | $17.01 | 45,800 | — | — |
| 2011-12-12 | $10.67 | $16.81 | 17,300 | — | — |
| 2011-12-09 | $10.76 | $16.95 | 49,100 | — | — |
| 2011-12-08 | $10.34 | $16.29 | 29,200 | — | — |
| 2011-12-07 | $10.81 | $17.03 | 22,500 | — | — |
| 2011-12-06 | $10.63 | $16.75 | 58,000 | — | — |
| 2011-12-05 | $10.50 | $16.54 | 34,800 | — | — |
| 2011-12-02 | $10.31 | $16.24 | 15,100 | — | — |
| 2011-12-01 | $10.24 | $16.13 | 20,300 | — | — |
| 2011-11-30 | $10.51 | $16.56 | 76,900 | — | — |
| 2011-11-29 | $10.00 | $15.75 | 11,700 | — | — |
| 2011-11-28 | $9.95 | $15.68 | 26,500 | — | — |
| 2011-11-25 | $9.65 | $15.20 | 16,500 | — | — |
| 2011-11-23 | $9.66 | $15.22 | 31,700 | — | — |
| 2011-11-22 | $9.91 | $15.61 | 10,800 | — | — |
| 2011-11-21 | $10.04 | $15.82 | 16,800 | — | — |
| 2011-11-18 | $10.14 | $15.97 | 13,300 | — | — |
| 2011-11-17 | $10.00 | $15.75 | 21,100 | — | — |
| 2011-11-16 | $10.09 | $15.90 | 11,200 | — | — |
| 2011-11-15 | $10.45 | $16.46 | 14,200 | — | — |
| 2011-11-14 | $10.26 | $16.16 | 18,500 | — | — |
| 2011-11-11 | $10.35 | $16.31 | 21,300 | — | — |
| 2011-11-10 | $10.30 | $16.23 | 16,400 | — | — |
| 2011-11-09 | $10.05 | $15.83 | 31,900 | — | — |
| 2011-11-08 | $10.65 | $16.78 | 14,900 | — | — |
| 2011-11-07 | $10.37 | $16.34 | 5,800 | — | — |
| 2011-11-04 | $10.45 | $16.46 | 7,700 | — | — |
| 2011-11-03 | $10.59 | $16.68 | 34,900 | — | — |
| 2011-11-02 | $10.11 | $15.93 | 18,300 | — | — |
| 2011-11-01 | $9.83 | $15.49 | 41,700 | — | — |
| 2011-10-31 | $10.19 | $16.05 | 37,300 | — | — |
| 2011-10-28 | $10.48 | $16.51 | 38,300 | — | — |
| 2011-10-27 | $10.78 | $16.98 | 72,800 | — | — |
| 2011-10-26 | $10.21 | $16.08 | 20,400 | — | — |
| 2011-10-25 | $9.96 | $15.69 | 47,400 | — | — |
| 2011-10-24 | $10.46 | $16.48 | 25,200 | — | — |
| 2011-10-21 | $10.39 | $16.37 | 30,100 | — | — |
| 2011-10-20 | $10.26 | $16.16 | 19,800 | — | — |
| 2011-10-19 | $10.16 | $16.01 | 28,200 | — | — |
| 2011-10-18 | $10.40 | $16.38 | 36,100 | — | — |
| 2011-10-17 | $10.16 | $16.01 | 27,400 | — | — |
| 2011-10-14 | $10.75 | $16.94 | 16,900 | — | — |
| 2011-10-13 | $10.52 | $16.57 | 14,700 | — | — |
| 2011-10-12 | $10.50 | $16.54 | 42,400 | — | — |
| 2011-10-11 | $10.60 | $16.70 | 28,100 | — | — |
| 2011-10-10 | $10.46 | $16.48 | 30,500 | — | — |
| 2011-10-07 | $10.06 | $15.85 | 29,900 | — | — |
| 2011-10-06 | $10.49 | $16.53 | 25,100 | — | — |
| 2011-10-05 | $10.57 | $16.65 | 28,700 | — | — |
| 2011-10-04 | $10.92 | $17.20 | 66,800 | — | — |
| 2011-10-03 | $10.08 | $15.88 | 60,800 | — | — |
| 2011-09-30 | $10.38 | $16.35 | 59,100 | — | — |
| 2011-09-29 | $10.35 | $16.31 | 66,600 | — | — |
| 2011-09-28 | $10.17 | $16.02 | 38,400 | — | — |
| 2011-09-27 | $10.48 | $16.51 | 32,600 | — | — |
| 2011-09-26 | $10.57 | $16.65 | 34,000 | — | — |
| 2011-09-23 | $10.40 | $16.38 | 35,200 | — | — |
| 2011-09-22 | $10.11 | $15.93 | 53,900 | — | — |
| 2011-09-21 | $10.03 | $15.80 | 23,300 | — | — |
| 2011-09-20 | $10.24 | $16.13 | 30,200 | — | — |
| 2011-09-19 | $10.19 | $16.05 | 31,500 | — | — |
| 2011-09-16 | $10.30 | $16.23 | 60,500 | — | — |
| 2011-09-15 | $10.37 | $16.34 | 9,400 | — | — |
| 2011-09-14 | $10.49 | $16.53 | 43,200 | — | — |
| 2011-09-13 | $10.19 | $16.05 | 37,700 | — | — |
| 2011-09-12 | $10.18 | $16.04 | 21,400 | — | — |
| 2011-09-09 | $10.10 | $15.91 | 48,500 | — | — |
| 2011-09-08 | $10.10 | $15.91 | 22,500 | — | — |
| 2011-09-07 | $10.28 | $16.20 | 38,200 | — | — |
| 2011-09-06 | $10.19 | $15.90 | 83,800 | — | — |
| 2011-09-02 | $10.06 | $15.69 | 61,600 | — | — |
| 2011-09-01 | $10.20 | $15.91 | 42,100 | — | — |
| 2011-08-31 | $10.17 | $15.86 | 37,200 | — | — |
| 2011-08-30 | $10.23 | $15.96 | 22,300 | — | — |
| 2011-08-29 | $10.21 | $15.93 | 40,100 | — | — |
| 2011-08-26 | $10.13 | $15.80 | 19,400 | — | — |
| 2011-08-25 | $10.03 | $15.65 | 35,100 | — | — |
| 2011-08-24 | $10.29 | $16.05 | 42,500 | — | — |
| 2011-08-23 | $10.14 | $15.82 | 30,500 | — | — |
| 2011-08-22 | $10.12 | $15.79 | 45,600 | — | — |
| 2011-08-19 | $10.07 | $15.71 | 43,200 | — | — |
| 2011-08-18 | $9.95 | $15.52 | 51,100 | — | — |
| 2011-08-17 | $10.17 | $15.86 | 7,400 | — | — |
| 2011-08-16 | $10.19 | $15.90 | 25,900 | — | — |
| 2011-08-15 | $10.42 | $16.25 | 19,100 | — | — |
| 2011-08-12 | $10.29 | $16.05 | 15,900 | — | — |
| 2011-08-11 | $10.59 | $16.52 | 41,300 | — | — |
| 2011-08-10 | $10.04 | $15.66 | 66,800 | — | — |
| 2011-08-09 | $10.63 | $16.58 | 100,100 | — | — |
| 2011-08-08 | $10.10 | $15.76 | 49,500 | — | — |
| 2011-08-05 | $10.27 | $16.02 | 16,900 | — | — |
| 2011-08-04 | $10.24 | $15.97 | 37,200 | — | — |
| 2011-08-03 | $10.65 | $16.61 | 17,700 | — | — |
| 2011-08-02 | $10.29 | $16.05 | 26,200 | — | — |
| 2011-08-01 | $10.26 | $16.01 | 34,100 | — | — |
| 2011-07-29 | $10.31 | $16.08 | 28,100 | — | — |
| 2011-07-28 | $10.26 | $16.01 | 29,600 | — | — |
| 2011-07-27 | $10.10 | $15.76 | 30,800 | — | — |
| 2011-07-26 | $10.22 | $15.94 | 20,800 | — | — |
| 2011-07-25 | $10.15 | $15.83 | 42,200 | — | — |
| 2011-07-22 | $10.28 | $16.04 | 21,400 | — | — |
| 2011-07-21 | $10.33 | $16.11 | 21,100 | — | — |
| 2011-07-20 | $10.24 | $15.97 | 8,400 | — | — |
| 2011-07-19 | $10.45 | $16.30 | 17,300 | — | — |
| 2011-07-18 | $10.24 | $15.97 | 21,300 | — | — |
| 2011-07-15 | $10.26 | $16.01 | 18,200 | — | — |
| 2011-07-14 | $10.29 | $16.05 | 9,000 | — | — |
| 2011-07-13 | $10.38 | $16.19 | 66,900 | — | — |
| 2011-07-12 | $10.18 | $15.88 | 18,200 | — | — |
| 2011-07-11 | $10.26 | $16.01 | 19,700 | — | — |
| 2011-07-08 | $10.37 | $16.18 | 31,100 | — | — |
| 2011-07-07 | $10.46 | $16.32 | 28,400 | — | — |
| 2011-07-06 | $10.33 | $16.11 | 57,200 | — | — |
| 2011-07-05 | $10.29 | $16.05 | 23,800 | — | — |
| 2011-07-01 | $10.27 | $16.02 | 43,400 | — | — |
| 2011-06-30 | $10.26 | $16.01 | 28,000 | — | — |
| 2011-06-29 | $10.23 | $15.96 | 20,200 | — | — |
| 2011-06-28 | $10.65 | $16.61 | 38,200 | — | — |
| 2011-06-27 | $10.81 | $16.86 | 47,500 | — | — |
| 2011-06-24 | $10.97 | $17.11 | 125,100 | — | — |
| 2011-06-23 | $10.47 | $16.33 | 31,700 | — | — |
| 2011-06-22 | $10.28 | $16.04 | 20,900 | — | — |
| 2011-06-21 | $10.71 | $16.71 | 31,500 | — | — |
| 2011-06-20 | $10.38 | $16.19 | 9,900 | — | — |
| 2011-06-17 | $10.25 | $15.99 | 52,800 | — | — |
| 2011-06-16 | $10.24 | $15.97 | 14,900 | — | — |
| 2011-06-15 | $10.10 | $15.76 | 28,800 | — | — |
| 2011-06-14 | $10.22 | $15.94 | 26,100 | — | — |
| 2011-06-13 | $10.10 | $15.76 | 28,500 | — | — |
| 2011-06-10 | $10.10 | $15.76 | 15,400 | — | — |
| 2011-06-09 | $10.11 | $15.77 | 16,200 | — | — |
| 2011-06-08 | $10.10 | $15.76 | 23,400 | — | — |
| 2011-06-07 | $10.06 | $15.54 | 21,700 | — | — |
| 2011-06-06 | $10.05 | $15.52 | 34,800 | — | — |
| 2011-06-03 | $9.99 | $15.43 | 36,000 | — | — |
| 2011-06-02 | $10.14 | $15.66 | 24,500 | — | — |
| 2011-06-01 | $10.05 | $15.52 | 40,000 | — | — |
| 2011-05-31 | $10.77 | $16.63 | 50,700 | — | — |
| 2011-05-27 | $10.39 | $16.05 | 18,400 | — | — |
| 2011-05-26 | $10.29 | $15.89 | 19,700 | — | — |
| 2011-05-25 | $10.11 | $15.61 | 21,100 | — | — |
| 2011-05-24 | $10.06 | $15.54 | 27,900 | — | — |
| 2011-05-23 | $10.13 | $15.65 | 20,700 | — | — |
| 2011-05-20 | $10.46 | $16.15 | 24,200 | — | — |
| 2011-05-19 | $10.52 | $16.25 | 17,100 | — | — |
| 2011-05-18 | $10.62 | $16.40 | 28,500 | — | — |
| 2011-05-17 | $10.51 | $16.23 | 45,500 | — | — |
| 2011-05-16 | $10.68 | $16.49 | 33,700 | — | — |
| 2011-05-13 | $10.90 | $16.83 | 25,000 | — | — |
| 2011-05-12 | $10.92 | $16.87 | 12,600 | — | — |
| 2011-05-11 | $11.07 | $17.10 | 7,700 | — | — |
| 2011-05-10 | $11.32 | $17.48 | 9,900 | — | — |
| 2011-05-09 | $10.98 | $16.96 | 8,400 | — | — |
| 2011-05-06 | $10.92 | $16.87 | 19,000 | — | — |
| 2011-05-05 | $10.91 | $16.85 | 53,700 | — | — |
| 2011-05-04 | $11.02 | $17.02 | 13,500 | — | — |
| 2011-05-03 | $11.06 | $17.08 | 26,000 | — | — |
| 2011-05-02 | $10.82 | $16.71 | 50,000 | — | — |
| 2011-04-29 | $11.20 | $17.30 | 85,000 | — | — |
| 2011-04-28 | $11.48 | $17.73 | 61,000 | — | — |
| 2011-04-27 | $11.45 | $17.68 | 23,000 | — | — |
| 2011-04-26 | $11.60 | $17.92 | 18,100 | — | — |
| 2011-04-25 | $11.77 | $18.18 | 18,000 | — | — |
| 2011-04-21 | $11.87 | $18.33 | 6,100 | — | — |
| 2011-04-20 | $11.80 | $18.22 | 19,800 | — | — |
| 2011-04-19 | $11.83 | $18.27 | 10,700 | — | — |
| 2011-04-18 | $11.94 | $18.44 | 30,500 | — | — |
| 2011-04-15 | $12.43 | $19.20 | 17,700 | — | — |
| 2011-04-14 | $12.43 | $19.20 | 29,500 | — | — |
| 2011-04-13 | $12.09 | $18.67 | 27,000 | — | — |
| 2011-04-12 | $12.17 | $18.80 | 15,900 | — | — |
| 2011-04-11 | $12.14 | $18.75 | 22,300 | — | — |
| 2011-04-08 | $12.38 | $19.12 | 11,600 | — | — |
| 2011-04-07 | $12.76 | $19.71 | 8,700 | — | — |
| 2011-04-06 | $13.04 | $20.14 | 20,600 | — | — |
| 2011-04-05 | $12.90 | $19.92 | 9,700 | — | — |
| 2011-04-04 | $12.77 | $19.72 | 9,300 | — | — |
| 2011-04-01 | $12.83 | $19.82 | 98,900 | — | — |
| 2011-03-31 | $12.68 | $19.58 | 33,000 | — | — |
| 2011-03-30 | $12.57 | $19.41 | 28,700 | — | — |
| 2011-03-29 | $12.54 | $19.37 | 29,300 | — | — |
| 2011-03-28 | $12.23 | $18.89 | 32,800 | — | — |
| 2011-03-25 | $12.59 | $19.44 | 15,400 | — | — |
| 2011-03-24 | $12.49 | $19.29 | 21,500 | — | — |
| 2011-03-23 | $12.56 | $19.40 | 29,500 | — | — |
| 2011-03-22 | $12.77 | $19.72 | 13,900 | — | — |
| 2011-03-21 | $12.56 | $19.40 | 16,000 | — | — |
| 2011-03-18 | $12.40 | $19.15 | 88,900 | — | — |
| 2011-03-17 | $11.95 | $18.46 | 12,500 | — | — |
| 2011-03-16 | $11.91 | $18.39 | 27,200 | — | — |
| 2011-03-15 | $11.96 | $18.47 | 10,800 | — | — |
| 2011-03-14 | $12.04 | $18.60 | 16,800 | — | — |
| 2011-03-11 | $12.08 | $18.66 | 16,300 | — | — |
| 2011-03-10 | $12.06 | $18.63 | 25,600 | — | — |
| 2011-03-09 | $12.58 | $19.43 | 3,100 | — | — |
| 2011-03-08 | $12.46 | $19.24 | 14,100 | — | — |
| 2011-03-07 | $12.09 | $18.67 | 17,000 | — | — |
| 2011-03-04 | $12.42 | $19.18 | 7,200 | — | — |
| 2011-03-03 | $12.63 | $19.51 | 14,900 | — | — |
| 2011-03-02 | $12.33 | $18.89 | 13,600 | — | — |
| 2011-03-01 | $12.26 | $18.78 | 18,600 | — | — |
| 2011-02-28 | $12.57 | $19.26 | 12,500 | — | — |
| 2011-02-25 | $12.43 | $19.04 | 12,700 | — | — |
| 2011-02-24 | $12.32 | $18.87 | 33,200 | — | — |
| 2011-02-23 | $12.26 | $18.78 | 18,700 | — | — |
| 2011-02-22 | $12.51 | $19.16 | 28,900 | — | — |
| 2011-02-18 | $12.86 | $19.70 | 13,500 | — | — |
| 2011-02-17 | $12.85 | $19.69 | 5,000 | — | — |
| 2011-02-16 | $12.80 | $19.61 | 12,300 | — | — |
| 2011-02-15 | $12.91 | $19.78 | 10,600 | — | — |
| 2011-02-14 | $13.26 | $20.31 | 4,100 | — | — |
| 2011-02-11 | $13.48 | $20.65 | 15,200 | — | — |
| 2011-02-10 | $13.34 | $20.44 | 29,600 | — | — |
| 2011-02-09 | $13.35 | $20.45 | 9,000 | — | — |
| 2011-02-08 | $13.30 | $20.37 | 18,900 | — | — |
| 2011-02-07 | $13.36 | $20.47 | 21,700 | — | — |
| 2011-02-04 | $13.04 | $19.98 | 30,200 | — | — |
| 2011-02-03 | $13.00 | $19.91 | 14,100 | — | — |
| 2011-02-02 | $12.88 | $19.73 | 19,200 | — | — |
| 2011-02-01 | $13.03 | $19.96 | 20,800 | — | — |
| 2011-01-31 | $12.65 | $19.38 | 23,100 | — | — |
| 2011-01-28 | $12.21 | $18.70 | 42,600 | — | — |
| 2011-01-27 | $13.05 | $19.99 | 28,800 | — | — |
| 2011-01-26 | $13.67 | $20.94 | 27,900 | — | — |
| 2011-01-25 | $13.58 | $20.80 | 39,700 | — | — |
| 2011-01-24 | $12.37 | $18.95 | 17,300 | — | — |
| 2011-01-21 | $12.05 | $18.46 | 43,400 | — | — |
| 2011-01-20 | $12.37 | $18.95 | 10,900 | — | — |
| 2011-01-19 | $12.50 | $19.15 | 26,100 | — | — |
| 2011-01-18 | $13.37 | $20.48 | 9,400 | — | — |
| 2011-01-14 | $13.20 | $20.22 | 9,500 | — | — |
| 2011-01-13 | $12.84 | $19.67 | 18,300 | — | — |
| 2011-01-12 | $13.15 | $20.14 | 12,700 | — | — |
| 2011-01-11 | $13.03 | $19.96 | 18,000 | — | — |
| 2011-01-10 | $13.22 | $20.25 | 14,200 | — | — |
| 2011-01-07 | $12.88 | $19.73 | 19,100 | — | — |
| 2011-01-06 | $12.92 | $19.79 | 15,900 | — | — |
| 2011-01-05 | $13.34 | $20.44 | 13,600 | — | — |
| 2011-01-04 | $12.85 | $19.69 | 17,300 | — | — |
| 2011-01-03 | $13.48 | $20.65 | 24,400 | — | — |