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
- 1989-01-03 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 | $9.63 | $9.63 | 17,300 | — | — |
| 2011-12-29 | $9.55 | $9.55 | 20,800 | — | — |
| 2011-12-28 | $9.20 | $9.20 | 26,700 | — | — |
| 2011-12-27 | $9.70 | $9.70 | 10,400 | — | — |
| 2011-12-23 | $9.79 | $9.79 | 11,600 | — | — |
| 2011-12-22 | $9.98 | $9.98 | 14,400 | — | — |
| 2011-12-21 | $9.87 | $9.87 | 16,100 | — | — |
| 2011-12-20 | $10.60 | $10.60 | 30,800 | — | — |
| 2011-12-19 | $9.60 | $9.60 | 32,800 | — | — |
| 2011-12-16 | $10.53 | $10.53 | 85,900 | — | — |
| 2011-12-15 | $10.00 | $10.00 | 30,800 | — | — |
| 2011-12-14 | $9.34 | $9.34 | 38,000 | — | — |
| 2011-12-13 | $8.98 | $8.98 | 22,400 | — | — |
| 2011-12-12 | $9.49 | $9.49 | 25,400 | — | — |
| 2011-12-09 | $9.90 | $9.90 | 19,500 | — | — |
| 2011-12-08 | $9.02 | $9.02 | 22,000 | — | — |
| 2011-12-07 | $9.88 | $9.88 | 18,300 | — | — |
| 2011-12-06 | $10.00 | $10.00 | 48,800 | — | — |
| 2011-12-05 | $9.19 | $9.19 | 63,000 | — | — |
| 2011-12-02 | $8.65 | $8.65 | 25,600 | — | — |
| 2011-12-01 | $8.50 | $8.50 | 30,100 | — | — |
| 2011-11-30 | $8.54 | $8.54 | 56,800 | — | — |
| 2011-11-29 | $7.97 | $7.97 | 17,400 | — | — |
| 2011-11-28 | $8.02 | $8.02 | 48,700 | — | — |
| 2011-11-25 | $7.30 | $7.30 | 62,900 | — | — |
| 2011-11-23 | $7.27 | $7.27 | 60,800 | — | — |
| 2011-11-22 | $7.95 | $7.95 | 18,000 | — | — |
| 2011-11-21 | $8.08 | $8.08 | 26,300 | — | — |
| 2011-11-18 | $8.78 | $8.78 | 26,700 | — | — |
| 2011-11-17 | $8.89 | $8.89 | 19,300 | — | — |
| 2011-11-16 | $8.91 | $8.91 | 16,800 | — | — |
| 2011-11-15 | $9.26 | $9.26 | 22,900 | — | — |
| 2011-11-14 | $9.04 | $9.04 | 20,500 | — | — |
| 2011-11-11 | $9.38 | $9.38 | 19,900 | — | — |
| 2011-11-10 | $9.06 | $9.06 | 16,400 | — | — |
| 2011-11-09 | $9.00 | $9.00 | 48,500 | — | — |
| 2011-11-08 | $9.33 | $9.33 | 21,900 | — | — |
| 2011-11-07 | $9.30 | $9.30 | 7,100 | — | — |
| 2011-11-04 | $10.01 | $10.01 | 13,800 | — | — |
| 2011-11-03 | $10.22 | $10.22 | 28,600 | — | — |
| 2011-11-02 | $9.47 | $9.47 | 43,400 | — | — |
| 2011-11-01 | $9.01 | $9.01 | 33,300 | — | — |
| 2011-10-31 | $9.61 | $9.61 | 64,600 | — | — |
| 2011-10-28 | $9.99 | $9.99 | 53,200 | — | — |
| 2011-10-27 | $11.00 | $11.00 | 93,100 | — | — |
| 2011-10-26 | $9.68 | $9.68 | 22,900 | — | — |
| 2011-10-25 | $9.16 | $9.16 | 35,000 | — | — |
| 2011-10-24 | $9.61 | $9.61 | 38,100 | — | — |
| 2011-10-21 | $10.07 | $10.07 | 76,000 | — | — |
| 2011-10-20 | $8.29 | $8.29 | 9,500 | — | — |
| 2011-10-19 | $8.37 | $8.37 | 18,500 | — | — |
| 2011-10-18 | $8.46 | $8.46 | 29,100 | — | — |
| 2011-10-17 | $7.99 | $7.99 | 21,600 | — | — |
| 2011-10-14 | $8.88 | $8.88 | 17,100 | — | — |
| 2011-10-13 | $8.64 | $8.64 | 13,800 | — | — |
| 2011-10-12 | $8.39 | $8.39 | 20,600 | — | — |
| 2011-10-11 | $8.33 | $8.33 | 22,800 | — | — |
| 2011-10-10 | $8.07 | $8.07 | 30,200 | — | — |
| 2011-10-07 | $7.24 | $7.24 | 19,700 | — | — |
| 2011-10-06 | $7.99 | $7.99 | 27,600 | — | — |
| 2011-10-05 | $7.99 | $7.99 | 28,900 | — | — |
| 2011-10-04 | $8.41 | $8.41 | 46,600 | — | — |
| 2011-10-03 | $7.20 | $7.20 | 50,300 | — | — |
| 2011-09-30 | $7.91 | $7.91 | 30,700 | — | — |
| 2011-09-29 | $8.10 | $8.10 | 6,700 | — | — |
| 2011-09-28 | $7.91 | $7.91 | 25,700 | — | — |
| 2011-09-27 | $8.38 | $8.38 | 24,200 | — | — |
| 2011-09-26 | $8.42 | $8.42 | 14,700 | — | — |
| 2011-09-23 | $8.07 | $8.07 | 13,700 | — | — |
| 2011-09-22 | $8.04 | $8.04 | 41,800 | — | — |
| 2011-09-21 | $7.97 | $7.97 | 42,500 | — | — |
| 2011-09-20 | $8.29 | $8.29 | 27,100 | — | — |
| 2011-09-19 | $9.00 | $9.00 | 10,700 | — | — |
| 2011-09-16 | $9.89 | $9.89 | 39,000 | — | — |
| 2011-09-15 | $9.23 | $9.23 | 12,500 | — | — |
| 2011-09-14 | $9.36 | $9.36 | 25,500 | — | — |
| 2011-09-13 | $9.04 | $9.04 | 14,000 | — | — |
| 2011-09-12 | $8.95 | $8.95 | 33,100 | — | — |
| 2011-09-09 | $8.25 | $8.25 | 41,900 | — | — |
| 2011-09-08 | $8.60 | $8.60 | 29,900 | — | — |
| 2011-09-07 | $8.87 | $8.87 | 55,000 | — | — |
| 2011-09-06 | $8.67 | $8.67 | 51,900 | — | — |
| 2011-09-02 | $8.98 | $8.98 | 28,600 | — | — |
| 2011-09-01 | $10.24 | $10.24 | 50,600 | — | — |
| 2011-08-31 | $10.06 | $10.06 | 54,600 | — | — |
| 2011-08-30 | $9.69 | $9.69 | 8,000 | — | — |
| 2011-08-29 | $9.67 | $9.67 | 19,300 | — | — |
| 2011-08-26 | $9.19 | $9.19 | 9,100 | — | — |
| 2011-08-25 | $8.79 | $8.79 | 21,900 | — | — |
| 2011-08-24 | $9.66 | $9.66 | 13,200 | — | — |
| 2011-08-23 | $9.45 | $9.45 | 25,900 | — | — |
| 2011-08-22 | $8.73 | $8.73 | 29,500 | — | — |
| 2011-08-19 | $8.55 | $8.55 | 17,300 | — | — |
| 2011-08-18 | $8.64 | $8.64 | 44,100 | — | — |
| 2011-08-17 | $9.19 | $9.19 | 21,500 | — | — |
| 2011-08-16 | $8.93 | $8.93 | 71,000 | — | — |
| 2011-08-15 | $8.73 | $8.73 | 26,800 | — | — |
| 2011-08-12 | $8.83 | $8.83 | 25,700 | — | — |
| 2011-08-11 | $9.52 | $9.52 | 47,200 | — | — |
| 2011-08-10 | $9.45 | $9.45 | 37,700 | — | — |
| 2011-08-09 | $11.00 | $11.00 | 49,300 | — | — |
| 2011-08-08 | $9.80 | $9.80 | 50,600 | — | — |
| 2011-08-05 | $10.33 | $10.33 | 23,900 | — | — |
| 2011-08-04 | $9.98 | $9.98 | 51,100 | — | — |
| 2011-08-03 | $10.25 | $10.25 | 23,900 | — | — |
| 2011-08-02 | $10.16 | $10.16 | 39,700 | — | — |
| 2011-08-01 | $10.64 | $10.64 | 20,300 | — | — |
| 2011-07-29 | $10.78 | $10.78 | 8,800 | — | — |
| 2011-07-28 | $10.69 | $10.69 | 24,500 | — | — |
| 2011-07-27 | $10.83 | $10.83 | 29,400 | — | — |
| 2011-07-26 | $11.34 | $11.34 | 17,400 | — | — |
| 2011-07-25 | $11.83 | $11.83 | 25,000 | — | — |
| 2011-07-22 | $11.97 | $11.97 | 13,600 | — | — |
| 2011-07-21 | $11.92 | $11.92 | 14,400 | — | — |
| 2011-07-20 | $11.41 | $11.41 | 11,100 | — | — |
| 2011-07-19 | $11.31 | $11.31 | 14,900 | — | — |
| 2011-07-18 | $10.87 | $10.87 | 16,200 | — | — |
| 2011-07-15 | $11.01 | $11.01 | 25,000 | — | — |
| 2011-07-14 | $10.98 | $10.98 | 29,600 | — | — |
| 2011-07-13 | $10.92 | $10.92 | 25,900 | — | — |
| 2011-07-12 | $10.57 | $10.57 | 52,700 | — | — |
| 2011-07-11 | $10.86 | $10.86 | 44,400 | — | — |
| 2011-07-08 | $11.50 | $11.50 | 25,200 | — | — |
| 2011-07-07 | $11.93 | $11.93 | 21,000 | — | — |
| 2011-07-06 | $11.65 | $11.65 | 25,500 | — | — |
| 2011-07-05 | $11.27 | $11.27 | 13,400 | — | — |
| 2011-07-01 | $11.18 | $11.18 | 19,300 | — | — |
| 2011-06-30 | $10.86 | $10.86 | 16,000 | — | — |
| 2011-06-29 | $10.82 | $10.82 | 24,600 | — | — |
| 2011-06-28 | $10.84 | $10.84 | 43,700 | — | — |
| 2011-06-27 | $10.50 | $10.50 | 31,400 | — | — |
| 2011-06-24 | $10.40 | $10.40 | 386,100 | — | — |
| 2011-06-23 | $10.27 | $10.27 | 23,300 | — | — |
| 2011-06-22 | $10.23 | $10.23 | 19,700 | — | — |
| 2011-06-21 | $10.79 | $10.79 | 25,200 | — | — |
| 2011-06-20 | $10.05 | $10.05 | 35,400 | — | — |
| 2011-06-17 | $10.81 | $10.81 | 53,100 | — | — |
| 2011-06-16 | $10.91 | $10.91 | 31,900 | — | — |
| 2011-06-15 | $10.75 | $10.75 | 24,300 | — | — |
| 2011-06-14 | $11.00 | $11.00 | 48,200 | — | — |
| 2011-06-13 | $10.95 | $10.95 | 28,500 | — | — |
| 2011-06-10 | $10.33 | $10.33 | 39,100 | — | — |
| 2011-06-09 | $10.46 | $10.46 | 87,600 | — | — |
| 2011-06-08 | $10.69 | $10.69 | 90,300 | — | — |
| 2011-06-07 | $10.75 | $10.75 | 79,300 | — | — |
| 2011-06-06 | $10.84 | $10.84 | 22,100 | — | — |
| 2011-06-03 | $10.82 | $10.82 | 39,000 | — | — |
| 2011-06-02 | $10.41 | $10.41 | 32,500 | — | — |
| 2011-06-01 | $10.12 | $10.12 | 54,000 | — | — |
| 2011-05-31 | $10.51 | $10.51 | 44,100 | — | — |
| 2011-05-27 | $10.54 | $10.54 | 16,100 | — | — |
| 2011-05-26 | $10.65 | $10.65 | 17,400 | — | — |
| 2011-05-25 | $10.74 | $10.74 | 6,300 | — | — |
| 2011-05-24 | $10.51 | $10.51 | 30,800 | — | — |
| 2011-05-23 | $10.72 | $10.72 | 21,200 | — | — |
| 2011-05-20 | $10.80 | $10.80 | 18,300 | — | — |
| 2011-05-19 | $10.85 | $10.85 | 14,400 | — | — |
| 2011-05-18 | $10.85 | $10.85 | 9,800 | — | — |
| 2011-05-17 | $10.91 | $10.91 | 32,600 | — | — |
| 2011-05-16 | $10.90 | $10.90 | 16,300 | — | — |
| 2011-05-13 | $11.25 | $11.25 | 25,000 | — | — |
| 2011-05-12 | $12.00 | $12.00 | 19,600 | — | — |
| 2011-05-11 | $12.19 | $12.19 | 13,400 | — | — |
| 2011-05-10 | $12.45 | $12.45 | 6,400 | — | — |
| 2011-05-09 | $12.22 | $12.22 | 6,200 | — | — |
| 2011-05-06 | $12.00 | $12.00 | 7,200 | — | — |
| 2011-05-05 | $11.96 | $11.96 | 12,100 | — | — |
| 2011-05-04 | $11.95 | $11.95 | 24,100 | — | — |
| 2011-05-03 | $12.01 | $12.01 | 16,000 | — | — |
| 2011-05-02 | $12.00 | $12.00 | 26,000 | — | — |
| 2011-04-29 | $12.45 | $12.45 | 19,000 | — | — |
| 2011-04-28 | $12.07 | $12.07 | 10,000 | — | — |
| 2011-04-27 | $12.08 | $12.08 | 3,800 | — | — |
| 2011-04-26 | $12.08 | $12.08 | 14,200 | — | — |
| 2011-04-25 | $11.94 | $11.94 | 6,300 | — | — |
| 2011-04-21 | $12.16 | $12.16 | 10,400 | — | — |
| 2011-04-20 | $12.21 | $12.21 | 10,500 | — | — |
| 2011-04-19 | $12.06 | $12.06 | 31,800 | — | — |
| 2011-04-18 | $11.77 | $11.77 | 25,600 | — | — |
| 2011-04-15 | $12.10 | $12.10 | 33,000 | — | — |
| 2011-04-14 | $12.00 | $12.00 | 14,300 | — | — |
| 2011-04-13 | $12.16 | $12.16 | 18,500 | — | — |
| 2011-04-12 | $12.51 | $12.51 | 11,300 | — | — |
| 2011-04-11 | $12.68 | $12.68 | 33,800 | — | — |
| 2011-04-08 | $12.72 | $12.72 | 17,300 | — | — |
| 2011-04-07 | $12.50 | $12.50 | 4,500 | — | — |
| 2011-04-06 | $12.67 | $12.67 | 15,500 | — | — |
| 2011-04-05 | $12.45 | $12.45 | 6,200 | — | — |
| 2011-04-04 | $12.60 | $12.60 | 27,900 | — | — |
| 2011-04-01 | $12.40 | $12.40 | 23,600 | — | — |
| 2011-03-31 | $12.19 | $12.19 | 27,300 | — | — |
| 2011-03-30 | $12.08 | $12.08 | 11,800 | — | — |
| 2011-03-29 | $12.20 | $12.20 | 15,500 | — | — |
| 2011-03-28 | $11.92 | $11.92 | 20,200 | — | — |
| 2011-03-25 | $11.55 | $11.55 | 56,700 | — | — |
| 2011-03-24 | $11.15 | $11.15 | 21,800 | — | — |
| 2011-03-23 | $10.89 | $10.89 | 9,800 | — | — |
| 2011-03-22 | $11.15 | $11.15 | 14,800 | — | — |
| 2011-03-21 | $11.06 | $11.06 | 17,500 | — | — |
| 2011-03-18 | $10.80 | $10.80 | 53,600 | — | — |
| 2011-03-17 | $10.76 | $10.76 | 19,800 | — | — |
| 2011-03-16 | $10.83 | $10.83 | 34,000 | — | — |
| 2011-03-15 | $11.05 | $11.05 | 19,500 | — | — |
| 2011-03-14 | $11.58 | $11.58 | 11,100 | — | — |
| 2011-03-11 | $11.92 | $11.92 | 16,800 | — | — |
| 2011-03-10 | $12.06 | $12.06 | 28,000 | — | — |
| 2011-03-09 | $12.40 | $12.40 | 9,900 | — | — |
| 2011-03-08 | $12.00 | $12.00 | 8,500 | — | — |
| 2011-03-07 | $11.57 | $11.57 | 15,000 | — | — |
| 2011-03-04 | $12.05 | $12.05 | 7,400 | — | — |
| 2011-03-03 | $12.40 | $12.40 | 6,800 | — | — |
| 2011-03-02 | $11.92 | $11.92 | 15,200 | — | — |
| 2011-03-01 | $12.11 | $12.11 | 88,700 | — | — |
| 2011-02-28 | $12.80 | $12.80 | 9,200 | — | — |
| 2011-02-25 | $12.96 | $12.96 | 41,900 | — | — |
| 2011-02-24 | $12.78 | $12.78 | 27,000 | — | — |
| 2011-02-23 | $12.60 | $12.60 | 20,800 | — | — |
| 2011-02-22 | $12.60 | $12.60 | 18,300 | — | — |
| 2011-02-18 | $12.73 | $12.73 | 42,300 | — | — |
| 2011-02-17 | $12.41 | $12.41 | 12,200 | — | — |
| 2011-02-16 | $12.25 | $12.25 | 21,400 | — | — |
| 2011-02-15 | $12.07 | $12.07 | 10,400 | — | — |
| 2011-02-14 | $12.08 | $12.08 | 14,100 | — | — |
| 2011-02-11 | $12.13 | $12.13 | 30,100 | — | — |
| 2011-02-10 | $12.03 | $12.03 | 18,600 | — | — |
| 2011-02-09 | $12.00 | $12.00 | 16,000 | — | — |
| 2011-02-08 | $12.11 | $12.11 | 11,800 | — | — |
| 2011-02-07 | $12.21 | $12.21 | 8,900 | — | — |
| 2011-02-04 | $11.87 | $11.87 | 19,600 | — | — |
| 2011-02-03 | $12.02 | $12.02 | 16,400 | — | — |
| 2011-02-02 | $11.98 | $11.98 | 14,300 | — | — |
| 2011-02-01 | $12.24 | $12.24 | 21,600 | — | — |
| 2011-01-31 | $11.81 | $11.81 | 34,900 | — | — |
| 2011-01-28 | $12.03 | $12.03 | 48,500 | — | — |
| 2011-01-27 | $12.71 | $12.71 | 42,400 | — | — |
| 2011-01-26 | $12.94 | $12.94 | 19,600 | — | — |
| 2011-01-25 | $12.86 | $12.86 | 43,300 | — | — |
| 2011-01-24 | $12.75 | $12.75 | 19,500 | — | — |
| 2011-01-21 | $12.73 | $12.73 | 46,500 | — | — |
| 2011-01-20 | $12.73 | $12.73 | 30,500 | — | — |
| 2011-01-19 | $12.90 | $12.90 | 45,800 | — | — |
| 2011-01-18 | $13.12 | $13.12 | 77,400 | — | — |
| 2011-01-14 | $12.89 | $12.89 | 21,900 | — | — |
| 2011-01-13 | $12.64 | $12.64 | 48,500 | — | — |
| 2011-01-12 | $12.46 | $12.46 | 13,200 | — | — |
| 2011-01-11 | $12.48 | $12.48 | 23,700 | — | — |
| 2011-01-10 | $12.12 | $12.12 | 33,000 | — | — |
| 2011-01-07 | $12.24 | $12.24 | 31,500 | — | — |
| 2011-01-06 | $12.38 | $12.38 | 18,200 | — | — |
| 2011-01-05 | $12.06 | $12.06 | 23,900 | — | — |
| 2011-01-04 | $12.00 | $12.00 | 33,700 | — | — |
| 2011-01-03 | $12.56 | $12.56 | 42,000 | — | — |