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
- 2005-05-18 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 | $8.78 | $8.78 | 77,000 | — | — |
| 2011-12-29 | $8.51 | $8.51 | 34,800 | — | — |
| 2011-12-28 | $8.26 | $8.26 | 63,100 | — | — |
| 2011-12-27 | $8.58 | $8.58 | 40,600 | — | — |
| 2011-12-23 | $8.62 | $8.62 | 76,900 | — | — |
| 2011-12-22 | $8.20 | $8.20 | 308,200 | — | — |
| 2011-12-21 | $7.95 | $7.95 | 114,300 | — | — |
| 2011-12-20 | $8.00 | $8.00 | 135,300 | — | — |
| 2011-12-19 | $7.92 | $7.92 | 51,300 | — | — |
| 2011-12-16 | $8.10 | $8.10 | 140,900 | — | — |
| 2011-12-15 | $8.22 | $8.22 | 149,000 | — | — |
| 2011-12-14 | $8.20 | $8.20 | 178,300 | — | — |
| 2011-12-13 | $8.25 | $8.25 | 103,500 | — | — |
| 2011-12-12 | $8.34 | $8.34 | 96,300 | — | — |
| 2011-12-09 | $8.33 | $8.33 | 281,900 | — | — |
| 2011-12-08 | $8.29 | $8.29 | 165,300 | — | — |
| 2011-12-07 | $8.36 | $8.36 | 89,300 | — | — |
| 2011-12-06 | $8.54 | $8.54 | 81,800 | — | — |
| 2011-12-05 | $8.72 | $8.72 | 58,900 | — | — |
| 2011-12-02 | $8.63 | $8.63 | 47,100 | — | — |
| 2011-12-01 | $8.70 | $8.70 | 105,100 | — | — |
| 2011-11-30 | $8.87 | $8.87 | 277,200 | — | — |
| 2011-11-29 | $8.86 | $8.86 | 86,000 | — | — |
| 2011-11-28 | $8.92 | $8.92 | 109,300 | — | — |
| 2011-11-25 | $8.72 | $8.72 | 36,400 | — | — |
| 2011-11-23 | $9.27 | $9.27 | 97,200 | — | — |
| 2011-11-22 | $9.86 | $9.86 | 128,100 | — | — |
| 2011-11-21 | $10.40 | $10.40 | 93,100 | — | — |
| 2011-11-18 | $10.40 | $10.40 | 81,400 | — | — |
| 2011-11-17 | $10.41 | $10.41 | 55,900 | — | — |
| 2011-11-16 | $10.54 | $10.54 | 59,200 | — | — |
| 2011-11-15 | $10.92 | $10.92 | 60,000 | — | — |
| 2011-11-14 | $10.79 | $10.79 | 51,600 | — | — |
| 2011-11-11 | $10.98 | $10.98 | 84,100 | — | — |
| 2011-11-10 | $10.98 | $10.98 | 61,800 | — | — |
| 2011-11-09 | $10.96 | $10.96 | 72,200 | — | — |
| 2011-11-08 | $11.66 | $11.66 | 62,000 | — | — |
| 2011-11-07 | $11.59 | $11.59 | 95,200 | — | — |
| 2011-11-04 | $11.89 | $11.89 | 95,300 | — | — |
| 2011-11-03 | $11.75 | $11.75 | 58,800 | — | — |
| 2011-11-02 | $11.80 | $11.80 | 91,700 | — | — |
| 2011-11-01 | $11.57 | $11.57 | 66,500 | — | — |
| 2011-10-31 | $12.39 | $12.39 | 53,300 | — | — |
| 2011-10-28 | $12.25 | $12.25 | 176,900 | — | — |
| 2011-10-27 | $12.51 | $12.51 | 202,900 | — | — |
| 2011-10-26 | $11.92 | $11.92 | 67,200 | — | — |
| 2011-10-25 | $12.07 | $12.07 | 64,000 | — | — |
| 2011-10-24 | $13.28 | $13.28 | 54,100 | — | — |
| 2011-10-21 | $12.63 | $12.63 | 72,000 | — | — |
| 2011-10-20 | $12.69 | $12.69 | 32,900 | — | — |
| 2011-10-19 | $12.66 | $12.66 | 46,100 | — | — |
| 2011-10-18 | $12.71 | $12.71 | 91,100 | — | — |
| 2011-10-17 | $12.19 | $12.19 | 54,600 | — | — |
| 2011-10-14 | $12.75 | $12.75 | 50,700 | — | — |
| 2011-10-13 | $12.46 | $12.46 | 38,700 | — | — |
| 2011-10-12 | $12.74 | $12.74 | 60,000 | — | — |
| 2011-10-11 | $12.35 | $12.35 | 59,000 | — | — |
| 2011-10-10 | $12.05 | $12.05 | 81,000 | — | — |
| 2011-10-07 | $11.67 | $11.67 | 75,400 | — | — |
| 2011-10-06 | $12.38 | $12.38 | 68,100 | — | — |
| 2011-10-05 | $12.08 | $12.08 | 59,900 | — | — |
| 2011-10-04 | $11.92 | $11.92 | 141,300 | — | — |
| 2011-10-03 | $10.94 | $10.94 | 131,200 | — | — |
| 2011-09-30 | $11.76 | $11.76 | 62,500 | — | — |
| 2011-09-29 | $12.03 | $12.03 | 62,800 | — | — |
| 2011-09-28 | $12.00 | $12.00 | 89,900 | — | — |
| 2011-09-27 | $12.57 | $12.57 | 227,400 | — | — |
| 2011-09-26 | $12.36 | $12.36 | 103,400 | — | — |
| 2011-09-23 | $11.77 | $11.77 | 124,000 | — | — |
| 2011-09-22 | $11.63 | $11.63 | 109,900 | — | — |
| 2011-09-21 | $11.39 | $11.39 | 84,000 | — | — |
| 2011-09-20 | $11.72 | $11.72 | 127,100 | — | — |
| 2011-09-19 | $11.37 | $11.37 | 69,700 | — | — |
| 2011-09-16 | $11.93 | $11.93 | 148,100 | — | — |
| 2011-09-15 | $11.50 | $11.50 | 116,700 | — | — |
| 2011-09-14 | $11.22 | $11.22 | 57,500 | — | — |
| 2011-09-13 | $10.76 | $10.76 | 118,700 | — | — |
| 2011-09-12 | $10.31 | $10.31 | 121,800 | — | — |
| 2011-09-09 | $9.97 | $9.97 | 122,800 | — | — |
| 2011-09-08 | $10.36 | $10.36 | 128,900 | — | — |
| 2011-09-07 | $10.97 | $10.97 | 142,600 | — | — |
| 2011-09-06 | $10.39 | $10.39 | 171,200 | — | — |
| 2011-09-02 | $11.25 | $11.25 | 216,200 | — | — |
| 2011-09-01 | $11.26 | $11.26 | 156,600 | — | — |
| 2011-08-31 | $11.66 | $11.66 | 79,600 | — | — |
| 2011-08-30 | $11.99 | $11.99 | 59,000 | — | — |
| 2011-08-29 | $12.19 | $12.19 | 161,900 | — | — |
| 2011-08-26 | $11.90 | $11.90 | 167,100 | — | — |
| 2011-08-25 | $11.65 | $11.65 | 119,700 | — | — |
| 2011-08-24 | $11.63 | $11.63 | 138,200 | — | — |
| 2011-08-23 | $11.59 | $11.59 | 178,600 | — | — |
| 2011-08-22 | $11.38 | $11.38 | 152,600 | — | — |
| 2011-08-19 | $10.80 | $10.80 | 211,400 | — | — |
| 2011-08-18 | $11.11 | $11.11 | 205,900 | — | — |
| 2011-08-17 | $12.16 | $12.16 | 548,600 | — | — |
| 2011-08-16 | $12.37 | $12.37 | 216,100 | — | — |
| 2011-08-15 | $12.77 | $12.77 | 217,700 | — | — |
| 2011-08-12 | $12.45 | $12.45 | 263,500 | — | — |
| 2011-08-11 | $12.54 | $12.54 | 233,600 | — | — |
| 2011-08-10 | $12.28 | $12.28 | 126,500 | — | — |
| 2011-08-09 | $12.76 | $12.76 | 295,500 | — | — |
| 2011-08-08 | $12.02 | $12.02 | 272,600 | — | — |
| 2011-08-05 | $13.52 | $13.52 | 266,300 | — | — |
| 2011-08-04 | $13.65 | $13.65 | 224,400 | — | — |
| 2011-08-03 | $14.26 | $14.26 | 168,500 | — | — |
| 2011-08-02 | $14.00 | $14.00 | 130,500 | — | — |
| 2011-08-01 | $14.04 | $14.04 | 172,000 | — | — |
| 2011-07-29 | $14.03 | $14.03 | 61,200 | — | — |
| 2011-07-28 | $14.01 | $14.01 | 125,500 | — | — |
| 2011-07-27 | $14.00 | $14.00 | 123,300 | — | — |
| 2011-07-26 | $14.03 | $14.03 | 97,700 | — | — |
| 2011-07-25 | $13.78 | $13.78 | 125,400 | — | — |
| 2011-07-22 | $13.80 | $13.80 | 138,200 | — | — |
| 2011-07-21 | $13.81 | $13.81 | 289,900 | — | — |
| 2011-07-20 | $13.97 | $13.97 | 1,488,800 | — | — |
| 2011-07-19 | $15.90 | $15.90 | 70,000 | — | — |
| 2011-07-18 | $15.65 | $15.65 | 97,200 | — | — |
| 2011-07-15 | $15.58 | $15.58 | 121,500 | — | — |
| 2011-07-14 | $15.95 | $15.95 | 54,800 | — | — |
| 2011-07-13 | $16.58 | $16.58 | 104,100 | — | — |
| 2011-07-12 | $16.42 | $16.42 | 88,500 | — | — |
| 2011-07-11 | $16.30 | $16.30 | 132,700 | — | — |
| 2011-07-08 | $16.49 | $16.49 | 98,700 | — | — |
| 2011-07-07 | $16.32 | $16.32 | 199,900 | — | — |
| 2011-07-06 | $15.51 | $15.51 | 61,400 | — | — |
| 2011-07-05 | $15.15 | $15.15 | 84,900 | — | — |
| 2011-07-01 | $15.41 | $15.41 | 213,600 | — | — |
| 2011-06-30 | $15.08 | $15.08 | 100,000 | — | — |
| 2011-06-29 | $14.97 | $14.97 | 283,000 | — | — |
| 2011-06-28 | $15.80 | $15.80 | 119,800 | — | — |
| 2011-06-27 | $15.90 | $15.90 | 107,900 | — | — |
| 2011-06-24 | $15.81 | $15.81 | 532,400 | — | — |
| 2011-06-23 | $15.84 | $15.84 | 124,800 | — | — |
| 2011-06-22 | $15.77 | $15.77 | 264,900 | — | — |
| 2011-06-21 | $15.66 | $15.66 | 170,400 | — | — |
| 2011-06-20 | $14.83 | $14.83 | 110,600 | — | — |
| 2011-06-17 | $14.87 | $14.87 | 178,100 | — | — |
| 2011-06-16 | $15.11 | $15.11 | 106,700 | — | — |
| 2011-06-15 | $15.10 | $15.10 | 77,900 | — | — |
| 2011-06-14 | $15.26 | $15.26 | 189,100 | — | — |
| 2011-06-13 | $15.00 | $15.00 | 129,800 | — | — |
| 2011-06-10 | $15.01 | $15.01 | 143,500 | — | — |
| 2011-06-09 | $15.75 | $15.75 | 98,400 | — | — |
| 2011-06-08 | $15.82 | $15.82 | 99,700 | — | — |
| 2011-06-07 | $15.97 | $15.97 | 191,000 | — | — |
| 2011-06-06 | $16.00 | $16.00 | 122,800 | — | — |
| 2011-06-03 | $16.15 | $16.15 | 131,700 | — | — |
| 2011-06-02 | $16.14 | $16.14 | 201,200 | — | — |
| 2011-06-01 | $16.29 | $16.29 | 159,200 | — | — |
| 2011-05-31 | $16.70 | $16.70 | 115,300 | — | — |
| 2011-05-27 | $16.69 | $16.69 | 124,300 | — | — |
| 2011-05-26 | $16.66 | $16.66 | 162,000 | — | — |
| 2011-05-25 | $16.64 | $16.64 | 248,200 | — | — |
| 2011-05-24 | $16.58 | $16.58 | 170,000 | — | — |
| 2011-05-23 | $16.61 | $16.61 | 185,800 | — | — |
| 2011-05-20 | $16.68 | $16.68 | 430,900 | — | — |
| 2011-05-19 | $16.61 | $16.61 | 506,600 | — | — |
| 2011-05-18 | $17.13 | $17.13 | 1,687,500 | — | — |
| 2011-05-17 | $21.41 | $21.41 | 117,000 | — | — |
| 2011-05-16 | $21.27 | $21.27 | 101,000 | — | — |
| 2011-05-13 | $21.80 | $21.80 | 61,300 | — | — |
| 2011-05-12 | $22.27 | $22.27 | 61,300 | — | — |
| 2011-05-11 | $21.96 | $21.96 | 78,500 | — | — |
| 2011-05-10 | $22.24 | $22.24 | 63,500 | — | — |
| 2011-05-09 | $21.59 | $21.59 | 67,000 | — | — |
| 2011-05-06 | $21.66 | $21.66 | 59,000 | — | — |
| 2011-05-05 | $21.59 | $21.59 | 67,800 | — | — |
| 2011-05-04 | $21.38 | $21.38 | 64,000 | — | — |
| 2011-05-03 | $21.49 | $21.49 | 52,800 | — | — |
| 2011-05-02 | $21.63 | $21.63 | 70,600 | — | — |
| 2011-04-29 | $22.26 | $22.26 | 71,000 | — | — |
| 2011-04-28 | $22.69 | $22.69 | 49,900 | — | — |
| 2011-04-27 | $22.72 | $22.72 | 56,900 | — | — |
| 2011-04-26 | $22.23 | $22.23 | 39,600 | — | — |
| 2011-04-25 | $22.00 | $22.00 | 45,100 | — | — |
| 2011-04-21 | $22.16 | $22.16 | 58,800 | — | — |
| 2011-04-20 | $22.53 | $22.53 | 53,300 | — | — |
| 2011-04-19 | $22.14 | $22.14 | 55,200 | — | — |
| 2011-04-18 | $22.25 | $22.25 | 134,200 | — | — |
| 2011-04-15 | $22.08 | $22.08 | 81,400 | — | — |
| 2011-04-14 | $22.07 | $22.07 | 71,000 | — | — |
| 2011-04-13 | $22.33 | $22.33 | 86,400 | — | — |
| 2011-04-12 | $22.52 | $22.52 | 143,500 | — | — |
| 2011-04-11 | $23.16 | $23.16 | 43,600 | — | — |
| 2011-04-08 | $22.99 | $22.99 | 61,600 | — | — |
| 2011-04-07 | $23.63 | $23.63 | 106,300 | — | — |
| 2011-04-06 | $23.75 | $23.75 | 185,800 | — | — |
| 2011-04-05 | $23.11 | $23.11 | 125,200 | — | — |
| 2011-04-04 | $22.24 | $22.24 | 47,300 | — | — |
| 2011-04-01 | $22.17 | $22.17 | 38,900 | — | — |
| 2011-03-31 | $22.29 | $22.29 | 103,800 | — | — |
| 2011-03-30 | $22.33 | $22.33 | 80,100 | — | — |
| 2011-03-29 | $22.29 | $22.29 | 69,300 | — | — |
| 2011-03-28 | $22.73 | $22.73 | 49,000 | — | — |
| 2011-03-25 | $22.62 | $22.62 | 52,100 | — | — |
| 2011-03-24 | $22.82 | $22.82 | 56,500 | — | — |
| 2011-03-23 | $22.44 | $22.44 | 36,700 | — | — |
| 2011-03-22 | $22.27 | $22.27 | 32,200 | — | — |
| 2011-03-21 | $22.34 | $22.34 | 66,300 | — | — |
| 2011-03-18 | $22.12 | $22.12 | 251,100 | — | — |
| 2011-03-17 | $21.95 | $21.95 | 184,200 | — | — |
| 2011-03-16 | $22.79 | $22.79 | 101,300 | — | — |
| 2011-03-15 | $23.31 | $23.31 | 114,100 | — | — |
| 2011-03-14 | $23.06 | $23.06 | 110,500 | — | — |
| 2011-03-11 | $23.87 | $23.87 | 420,400 | — | — |
| 2011-03-10 | $22.31 | $22.31 | 235,000 | — | — |
| 2011-03-09 | $23.49 | $23.49 | 165,200 | — | — |
| 2011-03-08 | $22.86 | $22.86 | 254,500 | — | — |
| 2011-03-07 | $21.87 | $21.87 | 137,400 | — | — |
| 2011-03-04 | $21.91 | $21.91 | 60,800 | — | — |
| 2011-03-03 | $22.12 | $22.12 | 56,800 | — | — |
| 2011-03-02 | $21.79 | $21.79 | 72,800 | — | — |
| 2011-03-01 | $21.75 | $21.75 | 107,600 | — | — |
| 2011-02-28 | $21.99 | $21.99 | 140,600 | — | — |
| 2011-02-25 | $21.73 | $21.73 | 139,500 | — | — |
| 2011-02-24 | $21.24 | $21.24 | 332,000 | — | — |
| 2011-02-23 | $20.71 | $20.71 | 84,900 | — | — |
| 2011-02-22 | $21.13 | $21.13 | 139,800 | — | — |
| 2011-02-18 | $21.33 | $21.33 | 158,100 | — | — |
| 2011-02-17 | $21.59 | $21.59 | 165,100 | — | — |
| 2011-02-16 | $21.65 | $21.65 | 135,700 | — | — |
| 2011-02-15 | $21.51 | $21.51 | 115,700 | — | — |
| 2011-02-14 | $21.99 | $21.99 | 146,100 | — | — |
| 2011-02-11 | $22.34 | $22.34 | 127,900 | — | — |
| 2011-02-10 | $22.16 | $22.16 | 82,200 | — | — |
| 2011-02-09 | $22.40 | $22.40 | 134,800 | — | — |
| 2011-02-08 | $22.77 | $22.77 | 101,500 | — | — |
| 2011-02-07 | $22.61 | $22.61 | 148,900 | — | — |
| 2011-02-04 | $22.49 | $22.49 | 1,136,300 | — | — |
| 2011-02-03 | $21.64 | $21.64 | 567,000 | — | — |
| 2011-02-02 | $21.48 | $21.48 | 367,900 | — | — |
| 2011-02-01 | $22.75 | $22.75 | 140,000 | — | — |
| 2011-01-31 | $22.90 | $22.90 | 183,700 | — | — |
| 2011-01-28 | $23.27 | $23.27 | 147,800 | — | — |
| 2011-01-27 | $23.61 | $23.61 | 102,500 | — | — |
| 2011-01-26 | $23.60 | $23.60 | 425,800 | — | — |
| 2011-01-25 | $23.84 | $23.84 | 94,000 | — | — |
| 2011-01-24 | $24.21 | $24.21 | 49,900 | — | — |
| 2011-01-21 | $24.46 | $24.46 | 76,200 | — | — |
| 2011-01-20 | $24.65 | $24.65 | 79,600 | — | — |
| 2011-01-19 | $24.80 | $24.80 | 158,300 | — | — |
| 2011-01-18 | $24.98 | $24.98 | 45,900 | — | — |
| 2011-01-14 | $24.96 | $24.96 | 77,200 | — | — |
| 2011-01-13 | $24.25 | $24.25 | 132,700 | — | — |
| 2011-01-12 | $23.60 | $23.60 | 122,000 | — | — |
| 2011-01-11 | $23.33 | $23.33 | 64,200 | — | — |
| 2011-01-10 | $23.39 | $23.39 | 90,900 | — | — |
| 2011-01-07 | $23.84 | $23.84 | 127,500 | — | — |
| 2011-01-06 | $24.60 | $24.60 | 52,300 | — | — |
| 2011-01-05 | $24.53 | $24.53 | 43,500 | — | — |
| 2011-01-04 | $24.05 | $24.05 | 55,200 | — | — |
| 2011-01-03 | $24.72 | $24.72 | 145,900 | — | — |