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
- 2000-08-04 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 | $7.70 | $7.70 | 136,200 | — | — |
| 2011-12-29 | $7.74 | $7.74 | 144,200 | — | — |
| 2011-12-28 | $7.75 | $7.75 | 137,000 | — | — |
| 2011-12-27 | $7.89 | $7.89 | 79,600 | — | — |
| 2011-12-23 | $8.17 | $8.17 | 122,000 | — | — |
| 2011-12-22 | $8.17 | $8.17 | 114,600 | — | — |
| 2011-12-21 | $7.97 | $7.97 | 75,100 | — | — |
| 2011-12-20 | $8.12 | $8.12 | 123,500 | — | — |
| 2011-12-19 | $7.93 | $7.93 | 69,900 | — | — |
| 2011-12-16 | $8.04 | $8.04 | 53,800 | — | — |
| 2011-12-15 | $8.06 | $8.06 | 93,600 | — | — |
| 2011-12-14 | $7.81 | $7.81 | 59,100 | — | — |
| 2011-12-13 | $7.84 | $7.84 | 134,200 | — | — |
| 2011-12-12 | $8.02 | $8.02 | 82,400 | — | — |
| 2011-12-09 | $8.11 | $8.11 | 95,600 | — | — |
| 2011-12-08 | $8.02 | $8.02 | 147,100 | — | — |
| 2011-12-07 | $8.16 | $8.16 | 151,400 | — | — |
| 2011-12-06 | $8.18 | $8.18 | 109,200 | — | — |
| 2011-12-05 | $8.30 | $8.30 | 128,400 | — | — |
| 2011-12-02 | $8.34 | $8.34 | 364,800 | — | — |
| 2011-12-01 | $7.97 | $7.97 | 107,700 | — | — |
| 2011-11-30 | $8.00 | $8.00 | 146,700 | — | — |
| 2011-11-29 | $7.65 | $7.65 | 155,300 | — | — |
| 2011-11-28 | $7.53 | $7.53 | 203,200 | — | — |
| 2011-11-25 | $7.27 | $7.27 | 65,200 | — | — |
| 2011-11-23 | $7.50 | $7.50 | 161,300 | — | — |
| 2011-11-22 | $7.70 | $7.70 | 203,400 | — | — |
| 2011-11-21 | $7.64 | $7.64 | 187,500 | — | — |
| 2011-11-18 | $7.87 | $7.87 | 114,600 | — | — |
| 2011-11-17 | $7.94 | $7.94 | 266,000 | — | — |
| 2011-11-16 | $8.11 | $8.11 | 236,000 | — | — |
| 2011-11-15 | $8.00 | $8.00 | 454,900 | — | — |
| 2011-11-14 | $8.12 | $8.12 | 178,100 | — | — |
| 2011-11-11 | $8.13 | $8.13 | 244,000 | — | — |
| 2011-11-10 | $7.96 | $7.96 | 289,600 | — | — |
| 2011-11-09 | $8.30 | $8.30 | 412,400 | — | — |
| 2011-11-08 | $8.33 | $8.33 | 630,900 | — | — |
| 2011-11-07 | $8.57 | $8.57 | 830,000 | — | — |
| 2011-11-04 | $10.35 | $10.35 | 184,600 | — | — |
| 2011-11-03 | $10.73 | $10.73 | 99,900 | — | — |
| 2011-11-02 | $10.68 | $10.68 | 223,900 | — | — |
| 2011-11-01 | $10.10 | $10.10 | 236,400 | — | — |
| 2011-10-31 | $10.09 | $10.09 | 167,200 | — | — |
| 2011-10-28 | $10.44 | $10.44 | 178,800 | — | — |
| 2011-10-27 | $10.07 | $10.07 | 119,200 | — | — |
| 2011-10-26 | $9.57 | $9.57 | 170,800 | — | — |
| 2011-10-25 | $9.64 | $9.64 | 204,200 | — | — |
| 2011-10-24 | $9.91 | $9.91 | 321,100 | — | — |
| 2011-10-21 | $9.90 | $9.90 | 185,800 | — | — |
| 2011-10-20 | $9.61 | $9.61 | 72,200 | — | — |
| 2011-10-19 | $9.79 | $9.79 | 150,100 | — | — |
| 2011-10-18 | $10.33 | $10.33 | 72,200 | — | — |
| 2011-10-17 | $10.18 | $10.18 | 96,600 | — | — |
| 2011-10-14 | $10.54 | $10.54 | 104,600 | — | — |
| 2011-10-13 | $10.21 | $10.21 | 121,100 | — | — |
| 2011-10-12 | $10.11 | $10.11 | 129,200 | — | — |
| 2011-10-11 | $10.21 | $10.21 | 114,700 | — | — |
| 2011-10-10 | $10.14 | $10.14 | 85,400 | — | — |
| 2011-10-07 | $9.79 | $9.79 | 25,200 | — | — |
| 2011-10-06 | $10.04 | $10.04 | 105,900 | — | — |
| 2011-10-05 | $9.90 | $9.90 | 136,100 | — | — |
| 2011-10-04 | $9.97 | $9.97 | 252,600 | — | — |
| 2011-10-03 | $9.30 | $9.30 | 138,100 | — | — |
| 2011-09-30 | $9.55 | $9.55 | 192,500 | — | — |
| 2011-09-29 | $9.67 | $9.67 | 56,700 | — | — |
| 2011-09-28 | $9.62 | $9.62 | 58,300 | — | — |
| 2011-09-27 | $10.12 | $10.12 | 159,600 | — | — |
| 2011-09-26 | $9.80 | $9.80 | 90,000 | — | — |
| 2011-09-23 | $9.74 | $9.74 | 76,600 | — | — |
| 2011-09-22 | $9.67 | $9.67 | 151,300 | — | — |
| 2011-09-21 | $10.04 | $10.04 | 142,600 | — | — |
| 2011-09-20 | $10.17 | $10.17 | 163,100 | — | — |
| 2011-09-19 | $10.09 | $10.09 | 88,200 | — | — |
| 2011-09-16 | $10.29 | $10.29 | 261,500 | — | — |
| 2011-09-15 | $10.46 | $10.46 | 92,000 | — | — |
| 2011-09-14 | $10.28 | $10.28 | 89,100 | — | — |
| 2011-09-13 | $10.08 | $10.08 | 91,900 | — | — |
| 2011-09-12 | $9.71 | $9.71 | 80,500 | — | — |
| 2011-09-09 | $9.61 | $9.61 | 156,500 | — | — |
| 2011-09-08 | $9.81 | $9.81 | 167,000 | — | — |
| 2011-09-07 | $9.96 | $9.96 | 547,200 | — | — |
| 2011-09-06 | $9.60 | $9.60 | 374,400 | — | — |
| 2011-09-02 | $9.65 | $9.65 | 201,400 | — | — |
| 2011-09-01 | $9.75 | $9.75 | 250,200 | — | — |
| 2011-08-31 | $9.75 | $9.75 | 313,900 | — | — |
| 2011-08-30 | $10.00 | $10.00 | 282,100 | — | — |
| 2011-08-29 | $10.19 | $10.19 | 233,100 | — | — |
| 2011-08-26 | $9.83 | $9.83 | 241,200 | — | — |
| 2011-08-25 | $9.74 | $9.74 | 126,200 | — | — |
| 2011-08-24 | $10.25 | $10.25 | 1,005,300 | — | — |
| 2011-08-23 | $10.24 | $10.24 | 184,700 | — | — |
| 2011-08-22 | $9.93 | $9.93 | 258,000 | — | — |
| 2011-08-19 | $9.69 | $9.69 | 247,800 | — | — |
| 2011-08-18 | $9.89 | $9.89 | 137,100 | — | — |
| 2011-08-17 | $10.49 | $10.49 | 86,700 | — | — |
| 2011-08-16 | $10.48 | $10.48 | 118,000 | — | — |
| 2011-08-15 | $10.64 | $10.64 | 145,700 | — | — |
| 2011-08-12 | $10.26 | $10.26 | 240,000 | — | — |
| 2011-08-11 | $10.36 | $10.36 | 134,400 | — | — |
| 2011-08-10 | $9.83 | $9.83 | 367,300 | — | — |
| 2011-08-09 | $10.19 | $10.19 | 378,200 | — | — |
| 2011-08-08 | $9.54 | $9.54 | 471,800 | — | — |
| 2011-08-05 | $10.66 | $10.66 | 312,000 | — | — |
| 2011-08-04 | $11.02 | $11.02 | 158,000 | — | — |
| 2011-08-03 | $11.97 | $11.97 | 102,500 | — | — |
| 2011-08-02 | $11.79 | $11.79 | 121,100 | — | — |
| 2011-08-01 | $12.19 | $12.19 | 168,000 | — | — |
| 2011-07-29 | $12.47 | $12.47 | 119,700 | — | — |
| 2011-07-28 | $12.98 | $12.98 | 116,600 | — | — |
| 2011-07-27 | $12.81 | $12.81 | 194,800 | — | — |
| 2011-07-26 | $13.15 | $13.15 | 128,800 | — | — |
| 2011-07-25 | $13.28 | $13.28 | 189,100 | — | — |
| 2011-07-22 | $13.72 | $13.72 | 124,500 | — | — |
| 2011-07-21 | $13.61 | $13.61 | 296,200 | — | — |
| 2011-07-20 | $13.48 | $13.48 | 125,500 | — | — |
| 2011-07-19 | $13.31 | $13.31 | 278,600 | — | — |
| 2011-07-18 | $12.89 | $12.89 | 166,500 | — | — |
| 2011-07-15 | $12.91 | $12.91 | 148,600 | — | — |
| 2011-07-14 | $12.95 | $12.95 | 231,400 | — | — |
| 2011-07-13 | $13.14 | $13.14 | 408,000 | — | — |
| 2011-07-12 | $12.64 | $12.64 | 316,200 | — | — |
| 2011-07-11 | $12.51 | $12.51 | 210,900 | — | — |
| 2011-07-08 | $12.59 | $12.59 | 59,900 | — | — |
| 2011-07-07 | $12.70 | $12.70 | 196,000 | — | — |
| 2011-07-06 | $12.47 | $12.47 | 140,000 | — | — |
| 2011-07-05 | $12.01 | $12.01 | 83,000 | — | — |
| 2011-07-01 | $12.02 | $12.02 | 98,000 | — | — |
| 2011-06-30 | $11.89 | $11.89 | 310,200 | — | — |
| 2011-06-29 | $11.17 | $11.17 | 76,700 | — | — |
| 2011-06-28 | $11.19 | $11.19 | 48,800 | — | — |
| 2011-06-27 | $11.12 | $11.12 | 108,900 | — | — |
| 2011-06-24 | $11.01 | $11.01 | 117,100 | — | — |
| 2011-06-23 | $11.30 | $11.30 | 132,100 | — | — |
| 2011-06-22 | $11.33 | $11.33 | 101,000 | — | — |
| 2011-06-21 | $11.33 | $11.33 | 55,900 | — | — |
| 2011-06-20 | $10.98 | $10.98 | 112,900 | — | — |
| 2011-06-17 | $11.00 | $11.00 | 172,200 | — | — |
| 2011-06-16 | $10.89 | $10.89 | 401,800 | — | — |
| 2011-06-15 | $10.40 | $10.40 | 181,400 | — | — |
| 2011-06-14 | $10.39 | $10.39 | 124,500 | — | — |
| 2011-06-13 | $10.25 | $10.25 | 236,400 | — | — |
| 2011-06-10 | $10.23 | $10.23 | 104,000 | — | — |
| 2011-06-09 | $10.23 | $10.23 | 158,100 | — | — |
| 2011-06-08 | $10.24 | $10.24 | 75,500 | — | — |
| 2011-06-07 | $10.42 | $10.42 | 41,400 | — | — |
| 2011-06-06 | $10.51 | $10.51 | 120,200 | — | — |
| 2011-06-03 | $10.57 | $10.57 | 111,000 | — | — |
| 2011-06-02 | $10.79 | $10.79 | 94,700 | — | — |
| 2011-06-01 | $10.51 | $10.51 | 134,000 | — | — |
| 2011-05-31 | $11.05 | $11.05 | 134,200 | — | — |
| 2011-05-27 | $10.73 | $10.73 | 143,600 | — | — |
| 2011-05-26 | $10.94 | $10.94 | 189,000 | — | — |
| 2011-05-25 | $10.63 | $10.63 | 118,300 | — | — |
| 2011-05-24 | $10.37 | $10.37 | 163,000 | — | — |
| 2011-05-23 | $10.33 | $10.33 | 214,800 | — | — |
| 2011-05-20 | $10.65 | $10.65 | 68,500 | — | — |
| 2011-05-19 | $10.75 | $10.75 | 110,200 | — | — |
| 2011-05-18 | $10.77 | $10.77 | 163,800 | — | — |
| 2011-05-17 | $10.59 | $10.59 | 186,600 | — | — |
| 2011-05-16 | $10.84 | $10.84 | 613,000 | — | — |
| 2011-05-13 | $11.63 | $11.63 | 101,000 | — | — |
| 2011-05-12 | $11.72 | $11.72 | 90,400 | — | — |
| 2011-05-11 | $11.84 | $11.84 | 76,400 | — | — |
| 2011-05-10 | $12.00 | $12.00 | 115,700 | — | — |
| 2011-05-09 | $11.83 | $11.83 | 62,000 | — | — |
| 2011-05-06 | $11.69 | $11.69 | 49,000 | — | — |
| 2011-05-05 | $11.76 | $11.76 | 90,400 | — | — |
| 2011-05-04 | $11.90 | $11.90 | 86,600 | — | — |
| 2011-05-03 | $11.98 | $11.98 | 163,000 | — | — |
| 2011-05-02 | $12.25 | $12.25 | 160,000 | — | — |
| 2011-04-29 | $12.65 | $12.65 | 395,000 | — | — |
| 2011-04-28 | $12.56 | $12.56 | 583,300 | — | — |
| 2011-04-27 | $12.50 | $12.50 | 206,000 | — | — |
| 2011-04-26 | $12.43 | $12.43 | 116,900 | — | — |
| 2011-04-25 | $12.56 | $12.56 | 168,500 | — | — |
| 2011-04-21 | $12.24 | $12.24 | 175,700 | — | — |
| 2011-04-20 | $12.05 | $12.05 | 153,500 | — | — |
| 2011-04-19 | $11.59 | $11.59 | 121,600 | — | — |
| 2011-04-18 | $11.42 | $11.42 | 133,900 | — | — |
| 2011-04-15 | $11.56 | $11.56 | 158,000 | — | — |
| 2011-04-14 | $11.47 | $11.47 | 137,500 | — | — |
| 2011-04-13 | $11.44 | $11.44 | 157,000 | — | — |
| 2011-04-12 | $11.43 | $11.43 | 141,100 | — | — |
| 2011-04-11 | $11.74 | $11.74 | 116,600 | — | — |
| 2011-04-08 | $11.79 | $11.79 | 99,700 | — | — |
| 2011-04-07 | $11.80 | $11.80 | 203,900 | — | — |
| 2011-04-06 | $11.69 | $11.69 | 191,600 | — | — |
| 2011-04-05 | $11.40 | $11.40 | 385,400 | — | — |
| 2011-04-04 | $11.62 | $11.62 | 217,100 | — | — |
| 2011-04-01 | $11.91 | $11.91 | 157,500 | — | — |
| 2011-03-31 | $12.08 | $12.08 | 707,100 | — | — |
| 2011-03-30 | $11.49 | $11.49 | 158,200 | — | — |
| 2011-03-29 | $11.17 | $11.17 | 135,700 | — | — |
| 2011-03-28 | $11.01 | $11.01 | 136,200 | — | — |
| 2011-03-25 | $10.92 | $10.92 | 256,200 | — | — |
| 2011-03-24 | $10.83 | $10.83 | 483,100 | — | — |
| 2011-03-23 | $10.69 | $10.69 | 831,700 | — | — |
| 2011-03-22 | $10.94 | $10.94 | 146,800 | — | — |
| 2011-03-21 | $11.05 | $11.05 | 135,300 | — | — |
| 2011-03-18 | $11.05 | $11.05 | 137,900 | — | — |
| 2011-03-17 | $11.01 | $11.01 | 72,700 | — | — |
| 2011-03-16 | $11.08 | $11.08 | 150,000 | — | — |
| 2011-03-15 | $11.15 | $11.15 | 220,200 | — | — |
| 2011-03-14 | $11.04 | $11.04 | 170,800 | — | — |
| 2011-03-11 | $11.35 | $11.35 | 206,600 | — | — |
| 2011-03-10 | $11.10 | $11.10 | 514,400 | — | — |
| 2011-03-09 | $11.96 | $11.96 | 276,000 | — | — |
| 2011-03-08 | $12.11 | $12.11 | 144,400 | — | — |
| 2011-03-07 | $12.02 | $12.02 | 197,400 | — | — |
| 2011-03-04 | $12.50 | $12.50 | 184,900 | — | — |
| 2011-03-03 | $12.47 | $12.47 | 407,800 | — | — |
| 2011-03-02 | $12.24 | $12.24 | 157,600 | — | — |
| 2011-03-01 | $12.16 | $12.16 | 189,300 | — | — |
| 2011-02-28 | $12.43 | $12.43 | 225,000 | — | — |
| 2011-02-25 | $12.51 | $12.51 | 174,400 | — | — |
| 2011-02-24 | $12.07 | $12.07 | 294,900 | — | — |
| 2011-02-23 | $11.67 | $11.67 | 466,300 | — | — |
| 2011-02-22 | $12.08 | $12.08 | 345,200 | — | — |
| 2011-02-18 | $12.85 | $12.85 | 292,200 | — | — |
| 2011-02-17 | $12.95 | $12.95 | 319,900 | — | — |
| 2011-02-16 | $13.36 | $13.36 | 167,300 | — | — |
| 2011-02-15 | $13.36 | $13.36 | 287,000 | — | — |
| 2011-02-14 | $13.53 | $13.53 | 286,000 | — | — |
| 2011-02-11 | $13.27 | $13.27 | 318,100 | — | — |
| 2011-02-10 | $12.92 | $12.92 | 179,900 | — | — |
| 2011-02-09 | $12.94 | $12.94 | 281,800 | — | — |
| 2011-02-08 | $12.82 | $12.82 | 225,600 | — | — |
| 2011-02-07 | $12.62 | $12.62 | 401,600 | — | — |
| 2011-02-04 | $12.53 | $12.53 | 399,000 | — | — |
| 2011-02-03 | $12.49 | $12.49 | 351,700 | — | — |
| 2011-02-02 | $12.75 | $12.75 | 347,200 | — | — |
| 2011-02-01 | $12.94 | $12.94 | 434,000 | — | — |
| 2011-01-31 | $12.31 | $12.31 | 1,096,300 | — | — |
| 2011-01-28 | $13.00 | $13.00 | 759,500 | — | — |
| 2011-01-27 | $13.07 | $13.07 | 243,900 | — | — |
| 2011-01-26 | $13.09 | $13.09 | 306,700 | — | — |
| 2011-01-25 | $13.22 | $13.22 | 201,900 | — | — |
| 2011-01-24 | $13.41 | $13.41 | 356,900 | — | — |
| 2011-01-21 | $13.16 | $13.16 | 588,700 | — | — |
| 2011-01-20 | $13.18 | $13.18 | 1,288,600 | — | — |
| 2011-01-19 | $14.24 | $14.24 | 982,100 | — | — |
| 2011-01-18 | $13.61 | $13.61 | 292,000 | — | — |
| 2011-01-14 | $13.47 | $13.47 | 362,000 | — | — |
| 2011-01-13 | $13.26 | $13.26 | 181,500 | — | — |
| 2011-01-12 | $13.45 | $13.45 | 219,300 | — | — |
| 2011-01-11 | $13.00 | $13.00 | 202,700 | — | — |
| 2011-01-10 | $13.01 | $13.01 | 190,200 | — | — |
| 2011-01-07 | $13.00 | $13.00 | 135,000 | — | — |
| 2011-01-06 | $13.19 | $13.19 | 312,800 | — | — |
| 2011-01-05 | $13.00 | $13.00 | 287,900 | — | — |
| 2011-01-04 | $13.15 | $13.15 | 257,600 | — | — |
| 2011-01-03 | $13.40 | $13.40 | 316,600 | — | — |