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
- 1994-04-04 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 | $9.77 | $16.18 | 19,200 | — | — |
| 2011-12-29 | $9.88 | $16.37 | 10,200 | — | — |
| 2011-12-28 | $9.78 | $16.20 | 10,900 | — | — |
| 2011-12-27 | $9.79 | $16.22 | 11,800 | — | — |
| 2011-12-23 | $9.84 | $16.30 | 9,800 | — | — |
| 2011-12-22 | $9.89 | $16.38 | 13,300 | — | — |
| 2011-12-21 | $9.91 | $16.42 | 23,200 | — | — |
| 2011-12-20 | $9.92 | $16.43 | 39,500 | — | — |
| 2011-12-19 | $9.51 | $15.75 | 18,600 | — | — |
| 2011-12-16 | $9.85 | $16.32 | 94,500 | — | — |
| 2011-12-15 | $9.90 | $16.40 | 35,800 | — | — |
| 2011-12-14 | $9.81 | $16.25 | 33,000 | — | — |
| 2011-12-13 | $9.50 | $15.74 | 24,400 | — | — |
| 2011-12-12 | $9.61 | $15.92 | 16,700 | — | — |
| 2011-12-09 | $9.88 | $16.37 | 20,600 | — | — |
| 2011-12-08 | $9.69 | $16.05 | 19,100 | — | — |
| 2011-12-07 | $10.00 | $16.56 | 19,300 | — | — |
| 2011-12-06 | $9.98 | $16.53 | 24,600 | — | — |
| 2011-12-05 | $9.96 | $16.50 | 25,000 | — | — |
| 2011-12-02 | $9.84 | $16.30 | 14,600 | — | — |
| 2011-12-01 | $9.53 | $15.79 | 26,200 | — | — |
| 2011-11-30 | $9.96 | $16.50 | 52,000 | — | — |
| 2011-11-29 | $9.31 | $15.42 | 6,400 | — | — |
| 2011-11-28 | $9.29 | $15.39 | 26,400 | — | — |
| 2011-11-25 | $8.91 | $14.76 | 13,600 | — | — |
| 2011-11-23 | $9.00 | $14.91 | 23,900 | — | — |
| 2011-11-22 | $9.23 | $15.29 | 8,700 | — | — |
| 2011-11-21 | $9.31 | $15.42 | 20,400 | — | — |
| 2011-11-18 | $9.56 | $15.84 | 16,500 | — | — |
| 2011-11-17 | $9.36 | $15.50 | 11,100 | — | — |
| 2011-11-16 | $9.41 | $15.59 | 33,300 | — | — |
| 2011-11-15 | $9.64 | $15.97 | 7,500 | — | — |
| 2011-11-14 | $9.46 | $15.67 | 18,400 | — | — |
| 2011-11-11 | $9.67 | $16.02 | 14,600 | — | — |
| 2011-11-10 | $9.31 | $15.42 | 9,200 | — | — |
| 2011-11-09 | $9.32 | $15.44 | 31,400 | — | — |
| 2011-11-08 | $9.85 | $16.32 | 13,700 | — | — |
| 2011-11-07 | $9.83 | $16.28 | 5,400 | — | — |
| 2011-11-04 | $9.88 | $16.37 | 15,400 | — | — |
| 2011-11-03 | $9.94 | $16.46 | 25,400 | — | — |
| 2011-11-02 | $9.40 | $15.57 | 32,100 | — | — |
| 2011-11-01 | $9.06 | $15.01 | 34,500 | — | — |
| 2011-10-31 | $9.28 | $15.37 | 38,400 | — | — |
| 2011-10-28 | $9.70 | $16.07 | 21,600 | — | — |
| 2011-10-27 | $9.92 | $16.43 | 68,300 | — | — |
| 2011-10-26 | $9.50 | $15.74 | 18,100 | — | — |
| 2011-10-25 | $9.35 | $15.49 | 14,600 | — | — |
| 2011-10-24 | $9.72 | $16.10 | 15,700 | — | — |
| 2011-10-21 | $9.60 | $15.90 | 27,800 | — | — |
| 2011-10-20 | $9.11 | $15.09 | 10,900 | — | — |
| 2011-10-19 | $9.36 | $15.50 | 13,700 | — | — |
| 2011-10-18 | $9.86 | $16.33 | 23,300 | — | — |
| 2011-10-17 | $9.41 | $15.59 | 16,600 | — | — |
| 2011-10-14 | $9.95 | $16.48 | 17,600 | — | — |
| 2011-10-13 | $9.74 | $16.13 | 8,900 | — | — |
| 2011-10-12 | $9.74 | $16.13 | 30,600 | — | — |
| 2011-10-11 | $9.69 | $16.05 | 24,000 | — | — |
| 2011-10-10 | $9.72 | $16.05 | 24,400 | — | — |
| 2011-10-07 | $9.29 | $15.34 | 26,600 | — | — |
| 2011-10-06 | $9.74 | $16.08 | 27,900 | — | — |
| 2011-10-05 | $9.69 | $16.00 | 18,900 | — | — |
| 2011-10-04 | $9.61 | $15.87 | 47,100 | — | — |
| 2011-10-03 | $8.91 | $14.71 | 37,200 | — | — |
| 2011-09-30 | $9.65 | $15.94 | 42,000 | — | — |
| 2011-09-29 | $9.17 | $15.14 | 10,400 | — | — |
| 2011-09-28 | $8.89 | $14.68 | 24,200 | — | — |
| 2011-09-27 | $9.47 | $15.64 | 24,800 | — | — |
| 2011-09-26 | $9.39 | $15.51 | 12,600 | — | — |
| 2011-09-23 | $8.75 | $14.45 | 16,400 | — | — |
| 2011-09-22 | $8.51 | $14.05 | 38,100 | — | — |
| 2011-09-21 | $8.91 | $14.71 | 22,600 | — | — |
| 2011-09-20 | $9.08 | $14.99 | 16,700 | — | — |
| 2011-09-19 | $9.16 | $15.13 | 8,500 | — | — |
| 2011-09-16 | $9.54 | $15.75 | 29,500 | — | — |
| 2011-09-15 | $9.55 | $15.77 | 14,300 | — | — |
| 2011-09-14 | $9.56 | $15.79 | 21,700 | — | — |
| 2011-09-13 | $9.62 | $15.89 | 21,600 | — | — |
| 2011-09-12 | $9.25 | $15.27 | 17,300 | — | — |
| 2011-09-09 | $8.90 | $14.70 | 27,700 | — | — |
| 2011-09-08 | $9.00 | $14.86 | 17,700 | — | — |
| 2011-09-07 | $9.39 | $15.51 | 13,700 | — | — |
| 2011-09-06 | $9.08 | $14.99 | 21,800 | — | — |
| 2011-09-02 | $9.01 | $14.88 | 41,800 | — | — |
| 2011-09-01 | $9.17 | $15.14 | 17,200 | — | — |
| 2011-08-31 | $9.59 | $15.84 | 16,600 | — | — |
| 2011-08-30 | $9.73 | $16.07 | 12,400 | — | — |
| 2011-08-29 | $9.49 | $15.67 | 17,500 | — | — |
| 2011-08-26 | $9.44 | $15.59 | 13,100 | — | — |
| 2011-08-25 | $9.20 | $15.19 | 20,700 | — | — |
| 2011-08-24 | $9.47 | $15.64 | 8,200 | — | — |
| 2011-08-23 | $9.26 | $15.29 | 52,200 | — | — |
| 2011-08-22 | $9.22 | $15.23 | 17,000 | — | — |
| 2011-08-19 | $9.23 | $15.24 | 27,000 | — | — |
| 2011-08-18 | $9.25 | $15.27 | 50,400 | — | — |
| 2011-08-17 | $9.44 | $15.59 | 9,400 | — | — |
| 2011-08-16 | $9.32 | $15.39 | 30,900 | — | — |
| 2011-08-15 | $9.53 | $15.74 | 10,900 | — | — |
| 2011-08-12 | $9.41 | $15.54 | 17,500 | — | — |
| 2011-08-11 | $9.66 | $15.95 | 34,000 | — | — |
| 2011-08-10 | $9.34 | $15.42 | 42,600 | — | — |
| 2011-08-09 | $9.86 | $16.28 | 27,500 | — | — |
| 2011-08-08 | $9.35 | $15.44 | 56,200 | — | — |
| 2011-08-05 | $9.77 | $16.13 | 31,600 | — | — |
| 2011-08-04 | $10.15 | $16.76 | 22,400 | — | — |
| 2011-08-03 | $10.42 | $17.21 | 20,600 | — | — |
| 2011-08-02 | $10.04 | $16.58 | 20,900 | — | — |
| 2011-08-01 | $10.28 | $16.98 | 23,300 | — | — |
| 2011-07-29 | $10.04 | $16.58 | 26,300 | — | — |
| 2011-07-28 | $10.46 | $17.27 | 19,100 | — | — |
| 2011-07-27 | $9.72 | $16.05 | 41,400 | — | — |
| 2011-07-26 | $10.29 | $16.99 | 21,900 | — | — |
| 2011-07-25 | $10.68 | $17.64 | 12,600 | — | — |
| 2011-07-22 | $10.77 | $17.78 | 4,300 | — | — |
| 2011-07-21 | $10.79 | $17.82 | 27,100 | — | — |
| 2011-07-20 | $10.76 | $17.77 | 7,600 | — | — |
| 2011-07-19 | $10.93 | $18.05 | 25,500 | — | — |
| 2011-07-18 | $10.53 | $17.39 | 15,900 | — | — |
| 2011-07-15 | $10.63 | $17.55 | 20,500 | — | — |
| 2011-07-14 | $10.62 | $17.54 | 22,100 | — | — |
| 2011-07-13 | $10.82 | $17.87 | 15,600 | — | — |
| 2011-07-12 | $10.81 | $17.85 | 17,800 | — | — |
| 2011-07-11 | $10.84 | $17.85 | 22,500 | — | — |
| 2011-07-08 | $10.88 | $17.92 | 11,200 | — | — |
| 2011-07-07 | $10.93 | $18.00 | 27,100 | — | — |
| 2011-07-06 | $10.88 | $17.92 | 21,200 | — | — |
| 2011-07-05 | $10.87 | $17.90 | 30,300 | — | — |
| 2011-07-01 | $10.81 | $17.80 | 75,400 | — | — |
| 2011-06-30 | $10.44 | $17.19 | 21,000 | — | — |
| 2011-06-29 | $10.44 | $17.19 | 11,800 | — | — |
| 2011-06-28 | $10.45 | $17.21 | 63,900 | — | — |
| 2011-06-27 | $10.35 | $17.04 | 60,500 | — | — |
| 2011-06-24 | $9.98 | $16.43 | 1,583,500 | — | — |
| 2011-06-23 | $10.23 | $16.85 | 42,800 | — | — |
| 2011-06-22 | $10.31 | $16.98 | 21,700 | — | — |
| 2011-06-21 | $10.40 | $17.13 | 9,700 | — | — |
| 2011-06-20 | $10.34 | $17.03 | 9,600 | — | — |
| 2011-06-17 | $10.31 | $16.98 | 15,800 | — | — |
| 2011-06-16 | $10.40 | $17.13 | 19,900 | — | — |
| 2011-06-15 | $10.23 | $16.85 | 20,300 | — | — |
| 2011-06-14 | $10.28 | $16.93 | 10,100 | — | — |
| 2011-06-13 | $10.21 | $16.81 | 34,900 | — | — |
| 2011-06-10 | $10.22 | $16.83 | 41,600 | — | — |
| 2011-06-09 | $10.38 | $17.09 | 18,700 | — | — |
| 2011-06-08 | $10.50 | $17.29 | 19,500 | — | — |
| 2011-06-07 | $10.29 | $16.94 | 20,700 | — | — |
| 2011-06-06 | $10.30 | $16.96 | 29,500 | — | — |
| 2011-06-03 | $10.17 | $16.75 | 3,700 | — | — |
| 2011-06-02 | $10.15 | $16.71 | 9,800 | — | — |
| 2011-06-01 | $10.20 | $16.80 | 4,400 | — | — |
| 2011-05-31 | $10.15 | $16.71 | 40,500 | — | — |
| 2011-05-27 | $10.07 | $16.58 | 8,900 | — | — |
| 2011-05-26 | $10.00 | $16.47 | 2,300 | — | — |
| 2011-05-25 | $10.06 | $16.57 | 4,500 | — | — |
| 2011-05-24 | $10.03 | $16.52 | 13,400 | — | — |
| 2011-05-23 | $9.95 | $16.38 | 5,600 | — | — |
| 2011-05-20 | $9.97 | $16.42 | 4,300 | — | — |
| 2011-05-19 | $10.05 | $16.55 | 15,900 | — | — |
| 2011-05-18 | $10.08 | $16.60 | 13,400 | — | — |
| 2011-05-17 | $9.97 | $16.42 | 26,100 | — | — |
| 2011-05-16 | $10.07 | $16.58 | 6,400 | — | — |
| 2011-05-13 | $9.96 | $16.40 | 13,000 | — | — |
| 2011-05-12 | $10.00 | $16.47 | 26,900 | — | — |
| 2011-05-11 | $9.90 | $16.30 | 10,200 | — | — |
| 2011-05-10 | $9.93 | $16.35 | 7,700 | — | — |
| 2011-05-09 | $9.90 | $16.30 | 9,700 | — | — |
| 2011-05-06 | $9.84 | $16.20 | 14,000 | — | — |
| 2011-05-05 | $9.74 | $16.04 | 15,100 | — | — |
| 2011-05-04 | $9.63 | $15.86 | 16,100 | — | — |
| 2011-05-03 | $9.60 | $15.81 | 14,000 | — | — |
| 2011-05-02 | $9.57 | $15.76 | 9,500 | — | — |
| 2011-04-29 | $9.58 | $15.78 | 7,200 | — | — |
| 2011-04-28 | $9.69 | $15.96 | 9,900 | — | — |
| 2011-04-27 | $9.76 | $16.07 | 15,000 | — | — |
| 2011-04-26 | $9.51 | $15.66 | 12,100 | — | — |
| 2011-04-25 | $9.85 | $16.22 | 9,200 | — | — |
| 2011-04-21 | $9.88 | $16.27 | 5,700 | — | — |
| 2011-04-20 | $9.95 | $16.38 | 22,700 | — | — |
| 2011-04-19 | $9.92 | $16.34 | 11,200 | — | — |
| 2011-04-18 | $9.81 | $16.15 | 5,200 | — | — |
| 2011-04-15 | $9.71 | $15.99 | 63,100 | — | — |
| 2011-04-14 | $9.85 | $16.22 | 9,600 | — | — |
| 2011-04-13 | $9.77 | $16.09 | 8,600 | — | — |
| 2011-04-12 | $9.90 | $16.30 | 11,200 | — | — |
| 2011-04-11 | $9.85 | $16.17 | 6,900 | — | — |
| 2011-04-08 | $9.83 | $16.14 | 48,400 | — | — |
| 2011-04-07 | $9.69 | $15.91 | 13,000 | — | — |
| 2011-04-06 | $9.65 | $15.84 | 28,000 | — | — |
| 2011-04-05 | $9.65 | $15.84 | 8,800 | — | — |
| 2011-04-04 | $9.54 | $15.66 | 9,400 | — | — |
| 2011-04-01 | $9.59 | $15.74 | 2,900 | — | — |
| 2011-03-31 | $9.59 | $15.74 | 4,700 | — | — |
| 2011-03-30 | $9.55 | $15.68 | 3,800 | — | — |
| 2011-03-29 | $9.46 | $15.53 | 6,400 | — | — |
| 2011-03-28 | $9.40 | $15.43 | 6,300 | — | — |
| 2011-03-25 | $9.40 | $15.43 | 7,400 | — | — |
| 2011-03-24 | $9.19 | $15.09 | 28,700 | — | — |
| 2011-03-23 | $9.44 | $15.50 | 34,200 | — | — |
| 2011-03-22 | $9.11 | $14.96 | 7,000 | — | — |
| 2011-03-21 | $9.09 | $14.92 | 9,900 | — | — |
| 2011-03-18 | $9.14 | $15.01 | 7,500 | — | — |
| 2011-03-17 | $9.06 | $14.87 | 1,000 | — | — |
| 2011-03-16 | $9.11 | $14.96 | 5,900 | — | — |
| 2011-03-15 | $9.16 | $15.04 | 25,200 | — | — |
| 2011-03-14 | $9.14 | $15.01 | 12,100 | — | — |
| 2011-03-11 | $9.16 | $15.04 | 15,600 | — | — |
| 2011-03-10 | $9.18 | $15.07 | 8,000 | — | — |
| 2011-03-09 | $9.16 | $15.04 | 16,500 | — | — |
| 2011-03-08 | $9.12 | $14.97 | 19,100 | — | — |
| 2011-03-07 | $9.05 | $14.86 | 39,000 | — | — |
| 2011-03-04 | $9.08 | $14.91 | 12,500 | — | — |
| 2011-03-03 | $9.09 | $14.92 | 15,200 | — | — |
| 2011-03-02 | $9.12 | $14.97 | 3,200 | — | — |
| 2011-03-01 | $9.11 | $14.96 | 7,700 | — | — |
| 2011-02-28 | $9.18 | $15.07 | 3,300 | — | — |
| 2011-02-25 | $9.14 | $15.01 | 13,400 | — | — |
| 2011-02-24 | $9.05 | $14.86 | 3,200 | — | — |
| 2011-02-23 | $9.12 | $14.97 | 3,800 | — | — |
| 2011-02-22 | $9.15 | $15.02 | 5,900 | — | — |
| 2011-02-18 | $9.20 | $15.10 | 4,500 | — | — |
| 2011-02-17 | $9.13 | $14.99 | 2,200 | — | — |
| 2011-02-16 | $9.22 | $15.14 | 4,800 | — | — |
| 2011-02-15 | $9.20 | $15.10 | 38,800 | — | — |
| 2011-02-14 | $9.07 | $14.89 | 22,200 | — | — |
| 2011-02-11 | $9.08 | $14.91 | 23,800 | — | — |
| 2011-02-10 | $9.05 | $14.86 | 19,400 | — | — |
| 2011-02-09 | $9.13 | $14.99 | 21,300 | — | — |
| 2011-02-08 | $8.96 | $14.71 | 1,100 | — | — |
| 2011-02-07 | $9.05 | $14.86 | 28,700 | — | — |
| 2011-02-04 | $8.93 | $14.66 | 1,300 | — | — |
| 2011-02-03 | $8.94 | $14.68 | 2,400 | — | — |
| 2011-02-02 | $8.98 | $14.74 | 10,700 | — | — |
| 2011-02-01 | $8.93 | $14.66 | 14,600 | — | — |
| 2011-01-31 | $9.00 | $14.78 | 3,300 | — | — |
| 2011-01-28 | $8.70 | $14.28 | 5,500 | — | — |
| 2011-01-27 | $8.75 | $14.37 | 14,200 | — | — |
| 2011-01-26 | $8.71 | $14.30 | 4,700 | — | — |
| 2011-01-25 | $8.65 | $14.20 | 11,500 | — | — |
| 2011-01-24 | $8.55 | $14.04 | 9,800 | — | — |
| 2011-01-21 | $8.67 | $14.23 | 3,900 | — | — |
| 2011-01-20 | $8.61 | $14.14 | 10,700 | — | — |
| 2011-01-19 | $8.55 | $14.04 | 23,200 | — | — |
| 2011-01-18 | $8.85 | $14.53 | 5,100 | — | — |
| 2011-01-14 | $8.70 | $14.28 | 6,900 | — | — |
| 2011-01-13 | $8.50 | $13.95 | 3,700 | — | — |
| 2011-01-12 | $8.59 | $14.10 | 4,700 | — | — |
| 2011-01-11 | $8.51 | $13.97 | 4,900 | — | — |
| 2011-01-10 | $8.61 | $14.09 | 5,500 | — | — |
| 2011-01-07 | $8.86 | $14.49 | 53,200 | — | — |
| 2011-01-06 | $8.57 | $14.02 | 9,200 | — | — |
| 2011-01-05 | $8.30 | $13.58 | 20,700 | — | — |
| 2011-01-04 | $8.09 | $13.24 | 12,100 | — | — |
| 2011-01-03 | $7.86 | $12.86 | 26,500 | — | — |