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
- 2004-10-22 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 | $10.64 | $14.40 | 436,500 | — | — |
| 2011-12-29 | $10.63 | $14.39 | 462,400 | — | — |
| 2011-12-28 | $10.55 | $14.28 | 507,200 | — | — |
| 2011-12-27 | $10.66 | $14.43 | 519,000 | — | — |
| 2011-12-23 | $10.62 | $14.38 | 423,800 | — | — |
| 2011-12-22 | $10.58 | $14.32 | 825,300 | — | — |
| 2011-12-21 | $10.45 | $14.15 | 446,200 | — | — |
| 2011-12-20 | $10.49 | $14.20 | 971,500 | — | — |
| 2011-12-19 | $10.17 | $13.77 | 578,100 | — | — |
| 2011-12-16 | $10.27 | $13.90 | 3,960,200 | — | — |
| 2011-12-15 | $10.06 | $13.62 | 747,200 | — | — |
| 2011-12-14 | $9.87 | $13.36 | 1,050,300 | — | — |
| 2011-12-13 | $9.94 | $13.46 | 548,600 | — | — |
| 2011-12-12 | $10.16 | $13.75 | 994,500 | — | — |
| 2011-12-09 | $10.18 | $13.78 | 705,000 | — | — |
| 2011-12-08 | $9.88 | $13.37 | 1,396,700 | — | — |
| 2011-12-07 | $10.24 | $13.86 | 1,766,300 | — | — |
| 2011-12-06 | $10.03 | $13.58 | 2,072,900 | — | — |
| 2011-12-05 | $9.88 | $13.37 | 691,600 | — | — |
| 2011-12-02 | $9.84 | $13.32 | 1,289,400 | — | — |
| 2011-12-01 | $9.82 | $13.29 | 576,700 | — | — |
| 2011-11-30 | $9.97 | $13.50 | 2,442,600 | — | — |
| 2011-11-29 | $9.59 | $12.98 | 798,200 | — | — |
| 2011-11-28 | $9.36 | $12.67 | 817,700 | — | — |
| 2011-11-25 | $9.13 | $12.36 | 315,800 | — | — |
| 2011-11-23 | $9.16 | $12.40 | 707,800 | — | — |
| 2011-11-22 | $9.39 | $12.71 | 606,700 | — | — |
| 2011-11-21 | $9.38 | $12.70 | 736,400 | — | — |
| 2011-11-18 | $9.69 | $13.12 | 874,800 | — | — |
| 2011-11-17 | $9.54 | $12.91 | 901,300 | — | — |
| 2011-11-16 | $9.69 | $13.12 | 1,884,800 | — | — |
| 2011-11-15 | $9.57 | $12.95 | 1,137,000 | — | — |
| 2011-11-14 | $9.50 | $12.86 | 1,119,300 | — | — |
| 2011-11-11 | $9.68 | $13.10 | 1,372,500 | — | — |
| 2011-11-10 | $9.50 | $12.86 | 1,345,800 | — | — |
| 2011-11-09 | $9.22 | $12.48 | 825,800 | — | — |
| 2011-11-08 | $9.73 | $13.17 | 696,200 | — | — |
| 2011-11-07 | $9.72 | $13.16 | 489,200 | — | — |
| 2011-11-04 | $9.72 | $13.16 | 1,508,000 | — | — |
| 2011-11-03 | $9.83 | $13.31 | 845,900 | — | — |
| 2011-11-02 | $9.75 | $13.20 | 1,120,800 | — | — |
| 2011-11-01 | $9.61 | $13.01 | 1,354,400 | — | — |
| 2011-10-31 | $9.81 | $13.28 | 1,553,800 | — | — |
| 2011-10-28 | $9.76 | $13.21 | 1,762,300 | — | — |
| 2011-10-27 | $9.70 | $13.13 | 2,762,700 | — | — |
| 2011-10-26 | $9.24 | $12.51 | 2,302,400 | — | — |
| 2011-10-25 | $9.23 | $12.49 | 11,621,500 | — | — |
| 2011-10-24 | $9.75 | $13.20 | 499,600 | — | — |
| 2011-10-21 | $9.58 | $12.97 | 934,000 | — | — |
| 2011-10-20 | $9.09 | $12.30 | 1,082,700 | — | — |
| 2011-10-19 | $8.95 | $12.12 | 990,400 | — | — |
| 2011-10-18 | $9.05 | $12.25 | 780,300 | — | — |
| 2011-10-17 | $8.71 | $11.79 | 950,400 | — | — |
| 2011-10-14 | $8.97 | $12.14 | 887,700 | — | — |
| 2011-10-13 | $8.71 | $11.79 | 999,100 | — | — |
| 2011-10-12 | $8.66 | $11.72 | 1,057,300 | — | — |
| 2011-10-11 | $8.22 | $11.13 | 673,700 | — | — |
| 2011-10-10 | $8.42 | $11.40 | 548,300 | — | — |
| 2011-10-07 | $8.04 | $10.88 | 799,600 | — | — |
| 2011-10-06 | $8.33 | $11.28 | 759,000 | — | — |
| 2011-10-05 | $8.09 | $10.95 | 683,900 | — | — |
| 2011-10-04 | $8.17 | $10.96 | 1,700,000 | — | — |
| 2011-10-03 | $8.05 | $10.80 | 1,067,000 | — | — |
| 2011-09-30 | $8.53 | $11.45 | 1,465,400 | — | — |
| 2011-09-29 | $8.83 | $11.85 | 1,774,700 | — | — |
| 2011-09-28 | $8.62 | $11.57 | 997,300 | — | — |
| 2011-09-27 | $8.79 | $11.80 | 1,960,400 | — | — |
| 2011-09-26 | $8.80 | $11.81 | 1,477,400 | — | — |
| 2011-09-23 | $8.67 | $11.64 | 1,698,100 | — | — |
| 2011-09-22 | $8.85 | $11.88 | 811,300 | — | — |
| 2011-09-21 | $9.25 | $12.41 | 819,400 | — | — |
| 2011-09-20 | $9.62 | $12.91 | 672,500 | — | — |
| 2011-09-19 | $9.76 | $13.10 | 617,300 | — | — |
| 2011-09-16 | $10.08 | $13.53 | 1,221,700 | — | — |
| 2011-09-15 | $9.90 | $13.29 | 1,407,400 | — | — |
| 2011-09-14 | $9.91 | $13.30 | 762,900 | — | — |
| 2011-09-13 | $9.79 | $13.14 | 1,277,400 | — | — |
| 2011-09-12 | $9.85 | $13.22 | 610,500 | — | — |
| 2011-09-09 | $9.83 | $13.19 | 1,027,900 | — | — |
| 2011-09-08 | $10.27 | $13.78 | 970,800 | — | — |
| 2011-09-07 | $10.34 | $13.88 | 1,482,000 | — | — |
| 2011-09-06 | $9.91 | $13.30 | 1,534,400 | — | — |
| 2011-09-02 | $10.15 | $13.62 | 800,700 | — | — |
| 2011-09-01 | $10.50 | $14.09 | 771,200 | — | — |
| 2011-08-31 | $10.74 | $14.41 | 922,000 | — | — |
| 2011-08-30 | $10.68 | $14.33 | 1,287,900 | — | — |
| 2011-08-29 | $10.62 | $14.25 | 768,000 | — | — |
| 2011-08-26 | $10.35 | $13.89 | 941,200 | — | — |
| 2011-08-25 | $10.16 | $13.64 | 1,194,300 | — | — |
| 2011-08-24 | $10.40 | $13.96 | 2,149,100 | — | — |
| 2011-08-23 | $10.03 | $13.46 | 914,600 | — | — |
| 2011-08-22 | $9.66 | $12.96 | 1,305,200 | — | — |
| 2011-08-19 | $9.43 | $12.66 | 1,207,500 | — | — |
| 2011-08-18 | $9.52 | $12.78 | 1,993,700 | — | — |
| 2011-08-17 | $10.29 | $13.81 | 740,500 | — | — |
| 2011-08-16 | $10.28 | $13.80 | 1,012,700 | — | — |
| 2011-08-15 | $10.24 | $13.74 | 1,089,400 | — | — |
| 2011-08-12 | $9.63 | $12.92 | 681,300 | — | — |
| 2011-08-11 | $9.61 | $12.90 | 1,340,000 | — | — |
| 2011-08-10 | $9.08 | $12.19 | 1,857,400 | — | — |
| 2011-08-09 | $9.45 | $12.68 | 2,771,000 | — | — |
| 2011-08-08 | $8.72 | $11.70 | 2,288,300 | — | — |
| 2011-08-05 | $9.60 | $12.88 | 2,770,900 | — | — |
| 2011-08-04 | $9.68 | $12.99 | 1,158,600 | — | — |
| 2011-08-03 | $10.31 | $13.84 | 702,400 | — | — |
| 2011-08-02 | $10.31 | $13.84 | 1,003,400 | — | — |
| 2011-08-01 | $10.59 | $14.21 | 848,900 | — | — |
| 2011-07-29 | $10.65 | $14.29 | 727,300 | — | — |
| 2011-07-28 | $10.66 | $14.31 | 767,500 | — | — |
| 2011-07-27 | $10.57 | $14.19 | 884,600 | — | — |
| 2011-07-26 | $10.95 | $14.70 | 713,100 | — | — |
| 2011-07-25 | $10.93 | $14.67 | 1,071,200 | — | — |
| 2011-07-22 | $11.15 | $14.96 | 513,900 | — | — |
| 2011-07-21 | $11.10 | $14.90 | 1,466,000 | — | — |
| 2011-07-20 | $11.05 | $14.83 | 1,156,000 | — | — |
| 2011-07-19 | $10.78 | $14.47 | 1,422,600 | — | — |
| 2011-07-18 | $10.49 | $14.08 | 951,800 | — | — |
| 2011-07-15 | $10.63 | $14.27 | 1,230,300 | — | — |
| 2011-07-14 | $10.40 | $13.96 | 397,600 | — | — |
| 2011-07-13 | $10.55 | $14.16 | 496,100 | — | — |
| 2011-07-12 | $10.58 | $14.20 | 560,900 | — | — |
| 2011-07-11 | $10.55 | $14.16 | 848,400 | — | — |
| 2011-07-08 | $10.83 | $14.53 | 908,800 | — | — |
| 2011-07-07 | $10.95 | $14.70 | 870,300 | — | — |
| 2011-07-06 | $10.87 | $14.59 | 450,300 | — | — |
| 2011-07-05 | $10.77 | $14.45 | 612,400 | — | — |
| 2011-07-01 | $10.78 | $14.37 | 622,300 | — | — |
| 2011-06-30 | $10.52 | $14.03 | 498,500 | — | — |
| 2011-06-29 | $10.45 | $13.93 | 611,000 | — | — |
| 2011-06-28 | $10.41 | $13.88 | 584,500 | — | — |
| 2011-06-27 | $10.33 | $13.77 | 486,300 | — | — |
| 2011-06-24 | $10.28 | $13.71 | 908,000 | — | — |
| 2011-06-23 | $10.31 | $13.75 | 2,619,500 | — | — |
| 2011-06-22 | $10.38 | $13.84 | 2,485,300 | — | — |
| 2011-06-21 | $10.29 | $13.72 | 1,845,400 | — | — |
| 2011-06-20 | $10.19 | $13.59 | 1,117,000 | — | — |
| 2011-06-17 | $10.14 | $13.52 | 1,219,800 | — | — |
| 2011-06-16 | $10.10 | $13.47 | 1,576,000 | — | — |
| 2011-06-15 | $9.97 | $13.29 | 1,031,700 | — | — |
| 2011-06-14 | $10.14 | $13.52 | 1,633,300 | — | — |
| 2011-06-13 | $9.93 | $13.24 | 1,166,400 | — | — |
| 2011-06-10 | $10.15 | $13.53 | 1,049,800 | — | — |
| 2011-06-09 | $10.50 | $14.00 | 538,100 | — | — |
| 2011-06-08 | $10.64 | $14.19 | 565,700 | — | — |
| 2011-06-07 | $10.72 | $14.29 | 406,200 | — | — |
| 2011-06-06 | $10.62 | $14.16 | 629,000 | — | — |
| 2011-06-03 | $10.76 | $14.35 | 534,500 | — | — |
| 2011-06-02 | $10.81 | $14.41 | 632,000 | — | — |
| 2011-06-01 | $10.81 | $14.41 | 745,900 | — | — |
| 2011-05-31 | $11.27 | $15.03 | 1,743,100 | — | — |
| 2011-05-27 | $11.02 | $14.69 | 239,200 | — | — |
| 2011-05-26 | $10.95 | $14.60 | 536,800 | — | — |
| 2011-05-25 | $10.87 | $14.49 | 349,400 | — | — |
| 2011-05-24 | $10.74 | $14.32 | 749,800 | — | — |
| 2011-05-23 | $10.73 | $14.31 | 590,800 | — | — |
| 2011-05-20 | $10.91 | $14.55 | 468,600 | — | — |
| 2011-05-19 | $11.08 | $14.77 | 456,600 | — | — |
| 2011-05-18 | $11.08 | $14.77 | 703,000 | — | — |
| 2011-05-17 | $10.95 | $14.60 | 759,900 | — | — |
| 2011-05-16 | $10.94 | $14.59 | 572,200 | — | — |
| 2011-05-13 | $10.80 | $14.40 | 655,000 | — | — |
| 2011-05-12 | $11.05 | $14.73 | 482,000 | — | — |
| 2011-05-11 | $11.05 | $14.73 | 795,800 | — | — |
| 2011-05-10 | $11.39 | $15.19 | 411,400 | — | — |
| 2011-05-09 | $11.10 | $14.80 | 399,600 | — | — |
| 2011-05-06 | $10.92 | $14.56 | 578,000 | — | — |
| 2011-05-05 | $11.08 | $14.77 | 855,500 | — | — |
| 2011-05-04 | $11.07 | $14.76 | 691,000 | — | — |
| 2011-05-03 | $11.18 | $14.91 | 770,800 | — | — |
| 2011-05-02 | $11.26 | $15.01 | 1,124,400 | — | — |
| 2011-04-29 | $11.36 | $15.15 | 591,000 | — | — |
| 2011-04-28 | $11.30 | $15.07 | 1,379,000 | — | — |
| 2011-04-27 | $11.06 | $14.75 | 382,900 | — | — |
| 2011-04-26 | $11.12 | $14.83 | 1,100,000 | — | — |
| 2011-04-25 | $10.99 | $14.65 | 567,900 | — | — |
| 2011-04-21 | $10.86 | $14.48 | 571,000 | — | — |
| 2011-04-20 | $10.72 | $14.29 | 396,100 | — | — |
| 2011-04-19 | $10.59 | $14.12 | 836,000 | — | — |
| 2011-04-18 | $10.51 | $14.01 | 929,000 | — | — |
| 2011-04-15 | $10.57 | $14.09 | 1,514,200 | — | — |
| 2011-04-14 | $10.47 | $13.96 | 731,200 | — | — |
| 2011-04-13 | $10.14 | $13.52 | 547,000 | — | — |
| 2011-04-12 | $10.15 | $13.53 | 861,600 | — | — |
| 2011-04-11 | $10.07 | $13.43 | 720,200 | — | — |
| 2011-04-08 | $10.05 | $13.40 | 606,600 | — | — |
| 2011-04-07 | $10.18 | $13.57 | 764,400 | — | — |
| 2011-04-06 | $10.44 | $13.92 | 627,300 | — | — |
| 2011-04-05 | $10.39 | $13.85 | 1,095,500 | — | — |
| 2011-04-04 | $10.43 | $13.81 | 723,700 | — | — |
| 2011-04-01 | $10.50 | $13.91 | 633,000 | — | — |
| 2011-03-31 | $10.52 | $13.93 | 1,185,900 | — | — |
| 2011-03-30 | $10.47 | $13.87 | 1,018,100 | — | — |
| 2011-03-29 | $10.36 | $13.72 | 440,900 | — | — |
| 2011-03-28 | $10.25 | $13.58 | 408,300 | — | — |
| 2011-03-25 | $10.41 | $13.79 | 1,050,200 | — | — |
| 2011-03-24 | $10.38 | $13.75 | 476,000 | — | — |
| 2011-03-23 | $10.42 | $13.80 | 578,500 | — | — |
| 2011-03-22 | $10.52 | $13.93 | 576,500 | — | — |
| 2011-03-21 | $10.57 | $14.00 | 1,266,200 | — | — |
| 2011-03-18 | $10.29 | $13.63 | 857,300 | — | — |
| 2011-03-17 | $10.06 | $13.32 | 876,200 | — | — |
| 2011-03-16 | $9.91 | $13.12 | 1,099,000 | — | — |
| 2011-03-15 | $10.11 | $13.39 | 751,300 | — | — |
| 2011-03-14 | $10.24 | $13.56 | 1,201,000 | — | — |
| 2011-03-11 | $10.32 | $13.67 | 859,900 | — | — |
| 2011-03-10 | $10.26 | $13.59 | 1,330,600 | — | — |
| 2011-03-09 | $10.42 | $13.80 | 660,500 | — | — |
| 2011-03-08 | $10.54 | $13.96 | 838,700 | — | — |
| 2011-03-07 | $10.25 | $13.58 | 1,250,700 | — | — |
| 2011-03-04 | $10.22 | $13.54 | 983,100 | — | — |
| 2011-03-03 | $10.20 | $13.51 | 926,000 | — | — |
| 2011-03-02 | $9.94 | $13.16 | 874,700 | — | — |
| 2011-03-01 | $9.95 | $13.18 | 1,032,100 | — | — |
| 2011-02-28 | $10.25 | $13.58 | 1,908,900 | — | — |
| 2011-02-25 | $9.97 | $13.20 | 672,800 | — | — |
| 2011-02-24 | $9.86 | $13.06 | 852,200 | — | — |
| 2011-02-23 | $9.92 | $13.14 | 1,067,400 | — | — |
| 2011-02-22 | $10.04 | $13.30 | 854,000 | — | — |
| 2011-02-18 | $10.14 | $13.43 | 619,000 | — | — |
| 2011-02-17 | $10.09 | $13.36 | 567,200 | — | — |
| 2011-02-16 | $10.09 | $13.36 | 535,300 | — | — |
| 2011-02-15 | $10.01 | $13.26 | 1,047,000 | — | — |
| 2011-02-14 | $10.13 | $13.42 | 208,700 | — | — |
| 2011-02-11 | $10.17 | $13.47 | 330,500 | — | — |
| 2011-02-10 | $10.01 | $13.26 | 489,600 | — | — |
| 2011-02-09 | $10.00 | $13.24 | 458,000 | — | — |
| 2011-02-08 | $10.10 | $13.38 | 642,500 | — | — |
| 2011-02-07 | $10.03 | $13.28 | 600,500 | — | — |
| 2011-02-04 | $9.85 | $13.05 | 540,300 | — | — |
| 2011-02-03 | $9.85 | $13.05 | 748,800 | — | — |
| 2011-02-02 | $9.71 | $12.86 | 1,532,500 | — | — |
| 2011-02-01 | $9.71 | $12.86 | 1,424,000 | — | — |
| 2011-01-31 | $9.66 | $12.79 | 886,200 | — | — |
| 2011-01-28 | $9.51 | $12.60 | 1,177,800 | — | — |
| 2011-01-27 | $9.70 | $12.85 | 2,123,700 | — | — |
| 2011-01-26 | $9.59 | $12.70 | 1,261,100 | — | — |
| 2011-01-25 | $9.43 | $12.49 | 1,263,300 | — | — |
| 2011-01-24 | $9.39 | $12.44 | 823,200 | — | — |
| 2011-01-21 | $9.35 | $12.38 | 739,800 | — | — |
| 2011-01-20 | $9.26 | $12.26 | 762,100 | — | — |
| 2011-01-19 | $9.22 | $12.21 | 434,000 | — | — |
| 2011-01-18 | $9.45 | $12.52 | 954,300 | — | — |
| 2011-01-14 | $9.20 | $12.18 | 1,573,600 | — | — |
| 2011-01-13 | $9.20 | $12.18 | 645,000 | — | — |
| 2011-01-12 | $9.20 | $12.18 | 913,200 | — | — |
| 2011-01-11 | $9.23 | $12.22 | 985,400 | — | — |
| 2011-01-10 | $9.32 | $12.34 | 769,700 | — | — |
| 2011-01-07 | $9.33 | $12.36 | 683,200 | — | — |
| 2011-01-06 | $9.32 | $12.34 | 466,800 | — | — |
| 2011-01-05 | $9.38 | $12.42 | 1,739,700 | — | — |
| 2011-01-04 | $9.37 | $12.32 | 850,300 | — | — |
| 2011-01-03 | $9.67 | $12.71 | 789,800 | — | — |