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
- 1998-03-03 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 | $11.09 | $11.50 | 37,900 | — | — |
| 2011-12-29 | $11.32 | $11.73 | 44,100 | — | — |
| 2011-12-28 | $11.04 | $11.44 | 36,400 | — | — |
| 2011-12-27 | $11.65 | $12.08 | 50,500 | — | — |
| 2011-12-23 | $11.41 | $11.83 | 73,800 | — | — |
| 2011-12-22 | $11.34 | $11.76 | 35,700 | — | — |
| 2011-12-21 | $11.47 | $11.89 | 103,100 | — | — |
| 2011-12-20 | $11.38 | $11.80 | 54,900 | — | — |
| 2011-12-19 | $11.12 | $11.53 | 70,400 | — | — |
| 2011-12-16 | $11.07 | $11.48 | 97,200 | — | — |
| 2011-12-15 | $10.88 | $11.28 | 33,900 | — | — |
| 2011-12-14 | $10.42 | $10.80 | 47,400 | — | — |
| 2011-12-13 | $10.42 | $10.80 | 27,600 | — | — |
| 2011-12-12 | $10.77 | $11.16 | 30,200 | — | — |
| 2011-12-09 | $10.73 | $11.12 | 45,200 | — | — |
| 2011-12-08 | $10.35 | $10.73 | 54,700 | — | — |
| 2011-12-07 | $11.19 | $11.60 | 31,900 | — | — |
| 2011-12-06 | $11.27 | $11.68 | 59,600 | — | — |
| 2011-12-05 | $11.04 | $11.44 | 61,900 | — | — |
| 2011-12-02 | $10.51 | $10.89 | 36,400 | — | — |
| 2011-12-01 | $10.24 | $10.62 | 38,300 | — | — |
| 2011-11-30 | $10.13 | $10.50 | 81,100 | — | — |
| 2011-11-29 | $10.05 | $10.42 | 39,100 | — | — |
| 2011-11-28 | $10.30 | $10.68 | 48,000 | — | — |
| 2011-11-25 | $9.77 | $10.13 | 24,900 | — | — |
| 2011-11-23 | $10.04 | $10.41 | 61,000 | — | — |
| 2011-11-22 | $10.73 | $11.12 | 68,800 | — | — |
| 2011-11-21 | $11.32 | $11.32 | 87,400 | — | — |
| 2011-11-18 | $11.05 | $11.05 | 81,800 | — | — |
| 2011-11-17 | $10.98 | $10.98 | 42,600 | — | — |
| 2011-11-16 | $10.97 | $10.97 | 86,300 | — | — |
| 2011-11-15 | $11.19 | $11.19 | 114,400 | — | — |
| 2011-11-14 | $10.61 | $10.61 | 80,000 | — | — |
| 2011-11-11 | $10.35 | $10.35 | 52,700 | — | — |
| 2011-11-10 | $10.19 | $10.19 | 24,600 | — | — |
| 2011-11-09 | $9.98 | $9.98 | 45,800 | — | — |
| 2011-11-08 | $10.43 | $10.43 | 84,100 | — | — |
| 2011-11-07 | $9.88 | $9.88 | 63,800 | — | — |
| 2011-11-04 | $9.56 | $9.56 | 97,500 | — | — |
| 2011-11-03 | $8.83 | $8.83 | 43,800 | — | — |
| 2011-11-02 | $8.18 | $8.18 | 54,400 | — | — |
| 2011-11-01 | $8.24 | $8.24 | 31,600 | — | — |
| 2011-10-31 | $8.35 | $8.35 | 38,200 | — | — |
| 2011-10-28 | $9.15 | $9.15 | 19,900 | — | — |
| 2011-10-27 | $9.60 | $9.60 | 54,200 | — | — |
| 2011-10-26 | $8.87 | $8.87 | 25,500 | — | — |
| 2011-10-25 | $8.70 | $8.70 | 25,200 | — | — |
| 2011-10-24 | $9.07 | $9.07 | 38,200 | — | — |
| 2011-10-21 | $8.79 | $8.79 | 24,700 | — | — |
| 2011-10-20 | $8.52 | $8.52 | 14,200 | — | — |
| 2011-10-19 | $8.49 | $8.49 | 19,500 | — | — |
| 2011-10-18 | $8.72 | $8.72 | 21,900 | — | — |
| 2011-10-17 | $8.22 | $8.22 | 20,800 | — | — |
| 2011-10-14 | $8.72 | $8.72 | 23,600 | — | — |
| 2011-10-13 | $8.77 | $8.77 | 19,400 | — | — |
| 2011-10-12 | $8.75 | $8.75 | 25,200 | — | — |
| 2011-10-11 | $8.61 | $8.61 | 21,500 | — | — |
| 2011-10-10 | $8.43 | $8.43 | 36,800 | — | — |
| 2011-10-07 | $8.30 | $8.30 | 23,000 | — | — |
| 2011-10-06 | $8.55 | $8.55 | 41,400 | — | — |
| 2011-10-05 | $8.35 | $8.35 | 38,800 | — | — |
| 2011-10-04 | $8.40 | $8.40 | 53,500 | — | — |
| 2011-10-03 | $7.63 | $7.63 | 40,700 | — | — |
| 2011-09-30 | $7.98 | $7.98 | 30,200 | — | — |
| 2011-09-29 | $8.09 | $8.09 | 30,800 | — | — |
| 2011-09-28 | $7.74 | $7.74 | 31,400 | — | — |
| 2011-09-27 | $7.95 | $7.95 | 47,100 | — | — |
| 2011-09-26 | $7.64 | $7.64 | 24,500 | — | — |
| 2011-09-23 | $7.64 | $7.64 | 21,600 | — | — |
| 2011-09-22 | $7.51 | $7.51 | 43,500 | — | — |
| 2011-09-21 | $7.99 | $7.99 | 20,500 | — | — |
| 2011-09-20 | $8.24 | $8.24 | 28,600 | — | — |
| 2011-09-19 | $8.46 | $8.46 | 20,200 | — | — |
| 2011-09-16 | $8.64 | $8.64 | 68,000 | — | — |
| 2011-09-15 | $8.86 | $8.86 | 18,100 | — | — |
| 2011-09-14 | $8.86 | $8.86 | 30,600 | — | — |
| 2011-09-13 | $8.94 | $8.94 | 36,400 | — | — |
| 2011-09-12 | $8.93 | $8.93 | 27,800 | — | — |
| 2011-09-09 | $8.69 | $8.69 | 37,800 | — | — |
| 2011-09-08 | $8.70 | $8.70 | 42,900 | — | — |
| 2011-09-07 | $8.93 | $8.93 | 44,100 | — | — |
| 2011-09-06 | $8.60 | $8.60 | 67,300 | — | — |
| 2011-09-02 | $8.62 | $8.62 | 52,600 | — | — |
| 2011-09-01 | $8.92 | $8.92 | 62,800 | — | — |
| 2011-08-31 | $8.91 | $8.91 | 35,200 | — | — |
| 2011-08-30 | $8.83 | $8.83 | 19,600 | — | — |
| 2011-08-29 | $8.99 | $8.99 | 32,400 | — | — |
| 2011-08-26 | $8.65 | $8.65 | 47,900 | — | — |
| 2011-08-25 | $8.55 | $8.55 | 54,300 | — | — |
| 2011-08-24 | $8.67 | $8.67 | 157,600 | — | — |
| 2011-08-23 | $8.65 | $8.65 | 105,100 | — | — |
| 2011-08-22 | $8.10 | $8.10 | 39,100 | — | — |
| 2011-08-19 | $7.89 | $7.89 | 78,000 | — | — |
| 2011-08-18 | $7.57 | $7.57 | 62,900 | — | — |
| 2011-08-17 | $8.15 | $8.15 | 48,900 | — | — |
| 2011-08-16 | $7.92 | $7.92 | 64,400 | — | — |
| 2011-08-15 | $8.21 | $8.21 | 119,300 | — | — |
| 2011-08-12 | $7.53 | $7.53 | 58,100 | — | — |
| 2011-08-11 | $7.34 | $7.34 | 63,600 | — | — |
| 2011-08-10 | $7.04 | $7.04 | 48,400 | — | — |
| 2011-08-09 | $7.57 | $7.57 | 120,900 | — | — |
| 2011-08-08 | $6.94 | $6.94 | 95,100 | — | — |
| 2011-08-05 | $8.10 | $8.10 | 139,600 | — | — |
| 2011-08-04 | $7.91 | $7.91 | 54,100 | — | — |
| 2011-08-03 | $8.01 | $8.01 | 33,800 | — | — |
| 2011-08-02 | $8.06 | $8.06 | 60,900 | — | — |
| 2011-08-01 | $8.11 | $8.11 | 68,200 | — | — |
| 2011-07-29 | $7.82 | $7.82 | 58,300 | — | — |
| 2011-07-28 | $7.88 | $7.88 | 27,100 | — | — |
| 2011-07-27 | $7.84 | $7.84 | 36,400 | — | — |
| 2011-07-26 | $8.08 | $8.08 | 19,500 | — | — |
| 2011-07-25 | $8.10 | $8.10 | 23,500 | — | — |
| 2011-07-22 | $8.02 | $8.02 | 34,800 | — | — |
| 2011-07-21 | $8.00 | $8.00 | 36,600 | — | — |
| 2011-07-20 | $7.87 | $7.87 | 49,500 | — | — |
| 2011-07-19 | $7.89 | $7.89 | 64,400 | — | — |
| 2011-07-18 | $7.98 | $7.98 | 59,100 | — | — |
| 2011-07-15 | $8.05 | $8.05 | 92,100 | — | — |
| 2011-07-14 | $8.04 | $8.04 | 38,100 | — | — |
| 2011-07-13 | $8.18 | $8.18 | 51,400 | — | — |
| 2011-07-12 | $8.34 | $8.34 | 51,300 | — | — |
| 2011-07-11 | $8.45 | $8.45 | 44,200 | — | — |
| 2011-07-08 | $8.42 | $8.42 | 33,100 | — | — |
| 2011-07-07 | $8.46 | $8.46 | 29,600 | — | — |
| 2011-07-06 | $8.45 | $8.45 | 28,700 | — | — |
| 2011-07-05 | $8.47 | $8.47 | 30,900 | — | — |
| 2011-07-01 | $8.43 | $8.43 | 66,500 | — | — |
| 2011-06-30 | $8.28 | $8.28 | 112,000 | — | — |
| 2011-06-29 | $8.12 | $8.12 | 55,000 | — | — |
| 2011-06-28 | $7.77 | $7.77 | 66,200 | — | — |
| 2011-06-27 | $7.80 | $7.80 | 78,100 | — | — |
| 2011-06-24 | $7.86 | $7.86 | 285,300 | — | — |
| 2011-06-23 | $7.76 | $7.76 | 39,500 | — | — |
| 2011-06-22 | $7.97 | $7.97 | 21,700 | — | — |
| 2011-06-21 | $8.06 | $8.06 | 40,700 | — | — |
| 2011-06-20 | $8.09 | $8.09 | 20,400 | — | — |
| 2011-06-17 | $8.24 | $8.24 | 69,400 | — | — |
| 2011-06-16 | $8.25 | $8.25 | 44,800 | — | — |
| 2011-06-15 | $8.37 | $8.37 | 40,700 | — | — |
| 2011-06-14 | $8.31 | $8.31 | 59,800 | — | — |
| 2011-06-13 | $8.17 | $8.17 | 31,900 | — | — |
| 2011-06-10 | $8.40 | $8.40 | 38,400 | — | — |
| 2011-06-09 | $8.48 | $8.48 | 26,000 | — | — |
| 2011-06-08 | $8.38 | $8.38 | 30,500 | — | — |
| 2011-06-07 | $8.41 | $8.41 | 28,300 | — | — |
| 2011-06-06 | $8.41 | $8.41 | 19,300 | — | — |
| 2011-06-03 | $8.53 | $8.53 | 59,000 | — | — |
| 2011-06-02 | $8.62 | $8.62 | 29,800 | — | — |
| 2011-06-01 | $8.51 | $8.51 | 41,000 | — | — |
| 2011-05-31 | $8.73 | $8.73 | 47,500 | — | — |
| 2011-05-27 | $8.48 | $8.48 | 46,200 | — | — |
| 2011-05-26 | $8.31 | $8.31 | 45,200 | — | — |
| 2011-05-25 | $8.00 | $8.00 | 352,200 | — | — |
| 2011-05-24 | $8.02 | $8.02 | 140,400 | — | — |
| 2011-05-23 | $8.42 | $8.42 | 40,800 | — | — |
| 2011-05-20 | $8.63 | $8.63 | 32,600 | — | — |
| 2011-05-19 | $8.57 | $8.57 | 28,400 | — | — |
| 2011-05-18 | $8.64 | $8.64 | 38,300 | — | — |
| 2011-05-17 | $8.50 | $8.50 | 33,600 | — | — |
| 2011-05-16 | $8.61 | $8.61 | 53,000 | — | — |
| 2011-05-13 | $8.82 | $8.82 | 38,000 | — | — |
| 2011-05-12 | $9.01 | $9.01 | 44,200 | — | — |
| 2011-05-11 | $8.65 | $8.65 | 30,500 | — | — |
| 2011-05-10 | $8.85 | $8.85 | 35,500 | — | — |
| 2011-05-09 | $8.61 | $8.61 | 49,000 | — | — |
| 2011-05-06 | $8.50 | $8.50 | 190,000 | — | — |
| 2011-05-05 | $7.98 | $7.98 | 46,300 | — | — |
| 2011-05-04 | $7.98 | $7.98 | 91,500 | — | — |
| 2011-05-03 | $8.03 | $8.03 | 84,000 | — | — |
| 2011-05-02 | $8.25 | $8.25 | 96,000 | — | — |
| 2011-04-29 | $8.88 | $8.88 | 13,000 | — | — |
| 2011-04-28 | $8.98 | $8.98 | 15,000 | — | — |
| 2011-04-27 | $9.00 | $9.00 | 28,000 | — | — |
| 2011-04-26 | $8.95 | $8.95 | 22,100 | — | — |
| 2011-04-25 | $8.64 | $8.64 | 19,900 | — | — |
| 2011-04-21 | $8.85 | $8.85 | 25,700 | — | — |
| 2011-04-20 | $8.92 | $8.92 | 19,200 | — | — |
| 2011-04-19 | $8.87 | $8.87 | 11,900 | — | — |
| 2011-04-18 | $8.82 | $8.82 | 26,700 | — | — |
| 2011-04-15 | $9.15 | $9.15 | 22,500 | — | — |
| 2011-04-14 | $9.07 | $9.07 | 25,100 | — | — |
| 2011-04-13 | $9.05 | $9.05 | 16,900 | — | — |
| 2011-04-12 | $9.08 | $9.08 | 11,700 | — | — |
| 2011-04-11 | $9.18 | $9.18 | 33,700 | — | — |
| 2011-04-08 | $9.12 | $9.12 | 22,700 | — | — |
| 2011-04-07 | $9.59 | $9.59 | 47,500 | — | — |
| 2011-04-06 | $9.65 | $9.65 | 61,900 | — | — |
| 2011-04-05 | $9.42 | $9.42 | 74,000 | — | — |
| 2011-04-04 | $9.25 | $9.25 | 53,500 | — | — |
| 2011-04-01 | $9.01 | $9.01 | 33,900 | — | — |
| 2011-03-31 | $8.86 | $8.86 | 50,800 | — | — |
| 2011-03-30 | $8.70 | $8.70 | 19,700 | — | — |
| 2011-03-29 | $8.60 | $8.60 | 30,000 | — | — |
| 2011-03-28 | $8.39 | $8.39 | 105,000 | — | — |
| 2011-03-25 | $8.23 | $8.23 | 53,500 | — | — |
| 2011-03-24 | $8.15 | $8.15 | 9,300 | — | — |
| 2011-03-23 | $8.12 | $8.12 | 40,000 | — | — |
| 2011-03-22 | $8.05 | $8.05 | 34,300 | — | — |
| 2011-03-21 | $8.17 | $8.17 | 17,800 | — | — |
| 2011-03-18 | $7.88 | $7.88 | 95,600 | — | — |
| 2011-03-17 | $7.93 | $7.93 | 17,300 | — | — |
| 2011-03-16 | $7.88 | $7.88 | 38,900 | — | — |
| 2011-03-15 | $7.95 | $7.95 | 30,300 | — | — |
| 2011-03-14 | $8.07 | $8.07 | 39,700 | — | — |
| 2011-03-11 | $8.14 | $8.14 | 44,500 | — | — |
| 2011-03-10 | $8.17 | $8.17 | 35,600 | — | — |
| 2011-03-09 | $8.37 | $8.37 | 15,200 | — | — |
| 2011-03-08 | $8.34 | $8.34 | 73,500 | — | — |
| 2011-03-07 | $8.42 | $8.42 | 66,900 | — | — |
| 2011-03-04 | $8.59 | $8.59 | 11,600 | — | — |
| 2011-03-03 | $8.77 | $8.77 | 30,000 | — | — |
| 2011-03-02 | $8.46 | $8.46 | 18,000 | — | — |
| 2011-03-01 | $8.54 | $8.54 | 30,900 | — | — |
| 2011-02-28 | $8.50 | $8.50 | 99,300 | — | — |
| 2011-02-25 | $8.85 | $8.85 | 47,700 | — | — |
| 2011-02-24 | $8.59 | $8.59 | 49,400 | — | — |
| 2011-02-23 | $8.76 | $8.76 | 30,800 | — | — |
| 2011-02-22 | $8.87 | $8.87 | 72,400 | — | — |
| 2011-02-18 | $9.38 | $9.38 | 35,500 | — | — |
| 2011-02-17 | $9.36 | $9.36 | 29,400 | — | — |
| 2011-02-16 | $9.32 | $9.32 | 20,100 | — | — |
| 2011-02-15 | $9.42 | $9.42 | 36,700 | — | — |
| 2011-02-14 | $9.52 | $9.52 | 52,400 | — | — |
| 2011-02-11 | $9.50 | $9.50 | 26,900 | — | — |
| 2011-02-10 | $9.40 | $9.40 | 59,300 | — | — |
| 2011-02-09 | $9.14 | $9.14 | 16,700 | — | — |
| 2011-02-08 | $9.28 | $9.28 | 22,900 | — | — |
| 2011-02-07 | $9.54 | $9.54 | 106,500 | — | — |
| 2011-02-04 | $9.08 | $9.08 | 26,800 | — | — |
| 2011-02-03 | $9.00 | $9.00 | 21,800 | — | — |
| 2011-02-02 | $8.90 | $8.90 | 33,800 | — | — |
| 2011-02-01 | $9.10 | $9.10 | 22,800 | — | — |
| 2011-01-31 | $8.85 | $8.85 | 65,200 | — | — |
| 2011-01-28 | $8.56 | $8.56 | 50,400 | — | — |
| 2011-01-27 | $9.03 | $9.03 | 21,400 | — | — |
| 2011-01-26 | $8.95 | $8.95 | 42,300 | — | — |
| 2011-01-25 | $8.90 | $8.90 | 21,200 | — | — |
| 2011-01-24 | $8.74 | $8.74 | 13,500 | — | — |
| 2011-01-21 | $8.58 | $8.58 | 26,500 | — | — |
| 2011-01-20 | $8.72 | $8.72 | 33,700 | — | — |
| 2011-01-19 | $9.00 | $9.00 | 21,500 | — | — |
| 2011-01-18 | $9.32 | $9.32 | 22,800 | — | — |
| 2011-01-14 | $9.51 | $9.51 | 23,400 | — | — |
| 2011-01-13 | $9.31 | $9.31 | 28,800 | — | — |
| 2011-01-12 | $9.20 | $9.20 | 15,600 | — | — |
| 2011-01-11 | $9.35 | $9.35 | 22,300 | — | — |
| 2011-01-10 | $9.18 | $9.18 | 21,600 | — | — |
| 2011-01-07 | $8.88 | $8.88 | 26,400 | — | — |
| 2011-01-06 | $8.82 | $8.82 | 32,200 | — | — |
| 2011-01-05 | $8.94 | $8.94 | 36,500 | — | — |
| 2011-01-04 | $9.07 | $9.07 | 47,500 | — | — |
| 2011-01-03 | $8.93 | $8.93 | 49,600 | — | — |