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
- 2004-08-09 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 | $9.04 | $9.04 | 218,500 | — | — |
| 2011-12-29 | $8.78 | $8.78 | 218,400 | — | — |
| 2011-12-28 | $8.61 | $8.61 | 239,100 | — | — |
| 2011-12-27 | $9.49 | $9.49 | 85,200 | — | — |
| 2011-12-23 | $9.45 | $9.45 | 79,900 | — | — |
| 2011-12-22 | $9.47 | $9.47 | 142,400 | — | — |
| 2011-12-21 | $9.34 | $9.34 | 120,800 | — | — |
| 2011-12-20 | $9.41 | $9.41 | 239,800 | — | — |
| 2011-12-19 | $8.82 | $8.82 | 184,200 | — | — |
| 2011-12-16 | $9.17 | $9.17 | 206,500 | — | — |
| 2011-12-15 | $9.30 | $9.30 | 115,200 | — | — |
| 2011-12-14 | $9.27 | $9.27 | 165,900 | — | — |
| 2011-12-13 | $9.97 | $9.97 | 184,000 | — | — |
| 2011-12-12 | $11.07 | $11.07 | 98,600 | — | — |
| 2011-12-09 | $11.26 | $11.26 | 174,600 | — | — |
| 2011-12-08 | $10.77 | $10.77 | 100,500 | — | — |
| 2011-12-07 | $11.30 | $11.30 | 88,600 | — | — |
| 2011-12-06 | $11.36 | $11.36 | 132,800 | — | — |
| 2011-12-05 | $11.35 | $11.35 | 150,800 | — | — |
| 2011-12-02 | $11.05 | $11.05 | 90,900 | — | — |
| 2011-12-01 | $11.02 | $11.02 | 128,800 | — | — |
| 2011-11-30 | $11.20 | $11.20 | 295,900 | — | — |
| 2011-11-29 | $10.15 | $10.15 | 113,800 | — | — |
| 2011-11-28 | $10.15 | $10.15 | 229,000 | — | — |
| 2011-11-25 | $9.00 | $9.00 | 58,600 | — | — |
| 2011-11-23 | $9.22 | $9.22 | 221,900 | — | — |
| 2011-11-22 | $9.71 | $9.71 | 242,600 | — | — |
| 2011-11-21 | $9.66 | $9.66 | 133,300 | — | — |
| 2011-11-18 | $10.35 | $10.35 | 224,600 | — | — |
| 2011-11-17 | $10.45 | $10.45 | 203,000 | — | — |
| 2011-11-16 | $11.05 | $11.05 | 277,900 | — | — |
| 2011-11-15 | $11.49 | $11.49 | 125,000 | — | — |
| 2011-11-14 | $11.19 | $11.19 | 140,400 | — | — |
| 2011-11-11 | $11.43 | $11.43 | 175,500 | — | — |
| 2011-11-10 | $10.41 | $10.41 | 132,800 | — | — |
| 2011-11-09 | $10.17 | $10.17 | 255,500 | — | — |
| 2011-11-08 | $11.28 | $11.28 | 235,000 | — | — |
| 2011-11-07 | $11.39 | $11.39 | 100,400 | — | — |
| 2011-11-04 | $11.56 | $11.56 | 287,100 | — | — |
| 2011-11-03 | $11.55 | $11.55 | 247,900 | — | — |
| 2011-11-02 | $10.82 | $10.82 | 201,600 | — | — |
| 2011-11-01 | $9.69 | $9.69 | 350,400 | — | — |
| 2011-10-31 | $11.03 | $11.03 | 231,100 | — | — |
| 2011-10-28 | $11.10 | $11.10 | 220,600 | — | — |
| 2011-10-27 | $10.75 | $10.75 | 739,600 | — | — |
| 2011-10-26 | $9.35 | $9.35 | 207,900 | — | — |
| 2011-10-25 | $9.17 | $9.17 | 166,500 | — | — |
| 2011-10-24 | $9.65 | $9.65 | 249,800 | — | — |
| 2011-10-21 | $9.20 | $9.20 | 193,200 | — | — |
| 2011-10-20 | $8.53 | $8.53 | 178,600 | — | — |
| 2011-10-19 | $8.68 | $8.68 | 225,100 | — | — |
| 2011-10-18 | $9.19 | $9.19 | 320,000 | — | — |
| 2011-10-17 | $9.02 | $9.02 | 249,900 | — | — |
| 2011-10-14 | $9.15 | $9.15 | 181,500 | — | — |
| 2011-10-13 | $8.89 | $8.89 | 213,800 | — | — |
| 2011-10-12 | $9.17 | $9.17 | 233,400 | — | — |
| 2011-10-11 | $9.04 | $9.04 | 495,400 | — | — |
| 2011-10-10 | $8.30 | $8.30 | 282,900 | — | — |
| 2011-10-07 | $8.13 | $8.13 | 531,500 | — | — |
| 2011-10-06 | $8.34 | $8.34 | 460,300 | — | — |
| 2011-10-05 | $7.20 | $7.20 | 322,800 | — | — |
| 2011-10-04 | $7.37 | $7.37 | 307,400 | — | — |
| 2011-10-03 | $6.10 | $6.10 | 377,000 | — | — |
| 2011-09-30 | $6.57 | $6.57 | 271,800 | — | — |
| 2011-09-29 | $6.74 | $6.74 | 211,800 | — | — |
| 2011-09-28 | $6.52 | $6.52 | 275,100 | — | — |
| 2011-09-27 | $6.76 | $6.76 | 347,700 | — | — |
| 2011-09-26 | $6.29 | $6.29 | 296,900 | — | — |
| 2011-09-23 | $5.97 | $5.97 | 352,800 | — | — |
| 2011-09-22 | $5.89 | $5.89 | 498,000 | — | — |
| 2011-09-21 | $6.35 | $6.35 | 346,000 | — | — |
| 2011-09-20 | $6.84 | $6.84 | 301,400 | — | — |
| 2011-09-19 | $6.90 | $6.90 | 225,700 | — | — |
| 2011-09-16 | $7.20 | $7.20 | 391,700 | — | — |
| 2011-09-15 | $7.32 | $7.32 | 228,000 | — | — |
| 2011-09-14 | $6.73 | $6.73 | 203,200 | — | — |
| 2011-09-13 | $6.34 | $6.34 | 152,400 | — | — |
| 2011-09-12 | $6.06 | $6.06 | 217,300 | — | — |
| 2011-09-09 | $6.15 | $6.15 | 306,400 | — | — |
| 2011-09-08 | $6.31 | $6.31 | 152,800 | — | — |
| 2011-09-07 | $6.82 | $6.82 | 200,400 | — | — |
| 2011-09-06 | $6.31 | $6.31 | 326,600 | — | — |
| 2011-09-02 | $6.35 | $6.35 | 282,700 | — | — |
| 2011-09-01 | $6.92 | $6.92 | 324,200 | — | — |
| 2011-08-31 | $7.19 | $7.19 | 305,600 | — | — |
| 2011-08-30 | $7.26 | $7.26 | 231,800 | — | — |
| 2011-08-29 | $7.26 | $7.26 | 244,600 | — | — |
| 2011-08-26 | $6.62 | $6.62 | 136,400 | — | — |
| 2011-08-25 | $6.30 | $6.30 | 196,800 | — | — |
| 2011-08-24 | $6.64 | $6.64 | 227,000 | — | — |
| 2011-08-23 | $6.24 | $6.24 | 457,600 | — | — |
| 2011-08-22 | $5.83 | $5.83 | 344,600 | — | — |
| 2011-08-19 | $5.88 | $5.88 | 507,700 | — | — |
| 2011-08-18 | $6.40 | $6.40 | 579,300 | — | — |
| 2011-08-17 | $7.61 | $7.61 | 320,900 | — | — |
| 2011-08-16 | $7.29 | $7.29 | 244,800 | — | — |
| 2011-08-15 | $7.79 | $7.79 | 171,500 | — | — |
| 2011-08-12 | $7.64 | $7.64 | 455,400 | — | — |
| 2011-08-11 | $6.75 | $6.75 | 567,400 | — | — |
| 2011-08-10 | $6.28 | $6.28 | 593,700 | — | — |
| 2011-08-09 | $6.62 | $6.62 | 926,100 | — | — |
| 2011-08-08 | $6.78 | $6.78 | 442,200 | — | — |
| 2011-08-05 | $8.03 | $8.03 | 370,100 | — | — |
| 2011-08-04 | $8.27 | $8.27 | 514,400 | — | — |
| 2011-08-03 | $9.25 | $9.25 | 265,900 | — | — |
| 2011-08-02 | $9.43 | $9.43 | 273,500 | — | — |
| 2011-08-01 | $10.35 | $10.35 | 351,900 | — | — |
| 2011-07-29 | $10.60 | $10.60 | 388,200 | — | — |
| 2011-07-28 | $10.38 | $10.38 | 378,200 | — | — |
| 2011-07-27 | $10.95 | $10.95 | 682,700 | — | — |
| 2011-07-26 | $13.04 | $13.04 | 152,700 | — | — |
| 2011-07-25 | $13.64 | $13.64 | 194,800 | — | — |
| 2011-07-22 | $13.95 | $13.95 | 178,600 | — | — |
| 2011-07-21 | $13.99 | $13.99 | 178,400 | — | — |
| 2011-07-20 | $14.41 | $14.41 | 48,200 | — | — |
| 2011-07-19 | $14.13 | $14.13 | 258,400 | — | — |
| 2011-07-18 | $13.97 | $13.97 | 126,400 | — | — |
| 2011-07-15 | $14.37 | $14.37 | 156,100 | — | — |
| 2011-07-14 | $14.57 | $14.57 | 99,300 | — | — |
| 2011-07-13 | $14.82 | $14.82 | 145,100 | — | — |
| 2011-07-12 | $14.42 | $14.42 | 245,400 | — | — |
| 2011-07-11 | $14.50 | $14.50 | 195,900 | — | — |
| 2011-07-08 | $14.62 | $14.62 | 116,100 | — | — |
| 2011-07-07 | $14.71 | $14.71 | 92,500 | — | — |
| 2011-07-06 | $14.09 | $14.09 | 140,000 | — | — |
| 2011-07-05 | $14.05 | $14.05 | 168,700 | — | — |
| 2011-07-01 | $14.51 | $14.51 | 106,500 | — | — |
| 2011-06-30 | $14.19 | $14.19 | 131,000 | — | — |
| 2011-06-29 | $13.60 | $13.60 | 100,000 | — | — |
| 2011-06-28 | $13.59 | $13.59 | 182,100 | — | — |
| 2011-06-27 | $13.33 | $13.33 | 156,700 | — | — |
| 2011-06-24 | $13.32 | $13.32 | 1,117,700 | — | — |
| 2011-06-23 | $13.83 | $13.83 | 144,500 | — | — |
| 2011-06-22 | $13.78 | $13.78 | 92,100 | — | — |
| 2011-06-21 | $14.23 | $14.23 | 140,900 | — | — |
| 2011-06-20 | $13.60 | $13.60 | 68,700 | — | — |
| 2011-06-17 | $13.51 | $13.51 | 196,900 | — | — |
| 2011-06-16 | $13.67 | $13.67 | 83,200 | — | — |
| 2011-06-15 | $13.85 | $13.85 | 127,200 | — | — |
| 2011-06-14 | $14.10 | $14.10 | 162,100 | — | — |
| 2011-06-13 | $13.65 | $13.65 | 93,000 | — | — |
| 2011-06-10 | $13.76 | $13.76 | 140,000 | — | — |
| 2011-06-09 | $13.95 | $13.95 | 137,500 | — | — |
| 2011-06-08 | $13.81 | $13.81 | 342,000 | — | — |
| 2011-06-07 | $14.20 | $14.20 | 109,900 | — | — |
| 2011-06-06 | $14.25 | $14.25 | 220,800 | — | — |
| 2011-06-03 | $14.48 | $14.48 | 127,900 | — | — |
| 2011-06-02 | $14.67 | $14.67 | 179,200 | — | — |
| 2011-06-01 | $14.40 | $14.40 | 266,400 | — | — |
| 2011-05-31 | $15.48 | $15.48 | 641,000 | — | — |
| 2011-05-27 | $15.95 | $15.95 | 98,800 | — | — |
| 2011-05-26 | $15.29 | $15.29 | 435,300 | — | — |
| 2011-05-25 | $15.22 | $15.22 | 92,700 | — | — |
| 2011-05-24 | $14.53 | $14.53 | 209,000 | — | — |
| 2011-05-23 | $14.68 | $14.68 | 362,000 | — | — |
| 2011-05-20 | $15.12 | $15.12 | 179,000 | — | — |
| 2011-05-19 | $15.40 | $15.40 | 134,700 | — | — |
| 2011-05-18 | $15.50 | $15.50 | 162,700 | — | — |
| 2011-05-17 | $15.46 | $15.46 | 224,000 | — | — |
| 2011-05-16 | $15.85 | $15.85 | 91,000 | — | — |
| 2011-05-13 | $16.20 | $16.20 | 184,200 | — | — |
| 2011-05-12 | $16.56 | $16.56 | 57,400 | — | — |
| 2011-05-11 | $16.46 | $16.46 | 170,600 | — | — |
| 2011-05-10 | $16.91 | $16.91 | 59,200 | — | — |
| 2011-05-09 | $16.93 | $16.93 | 110,300 | — | — |
| 2011-05-06 | $16.25 | $16.25 | 82,000 | — | — |
| 2011-05-05 | $16.30 | $16.30 | 164,600 | — | — |
| 2011-05-04 | $16.20 | $16.20 | 122,000 | — | — |
| 2011-05-03 | $16.26 | $16.26 | 202,800 | — | — |
| 2011-05-02 | $16.74 | $16.74 | 219,500 | — | — |
| 2011-04-29 | $17.26 | $17.26 | 89,000 | — | — |
| 2011-04-28 | $17.34 | $17.34 | 95,700 | — | — |
| 2011-04-27 | $17.58 | $17.58 | 141,500 | — | — |
| 2011-04-26 | $17.91 | $17.91 | 231,000 | — | — |
| 2011-04-25 | $17.20 | $17.20 | 73,200 | — | — |
| 2011-04-21 | $17.48 | $17.48 | 91,000 | — | — |
| 2011-04-20 | $17.40 | $17.40 | 102,300 | — | — |
| 2011-04-19 | $16.45 | $16.45 | 123,000 | — | — |
| 2011-04-18 | $16.51 | $16.51 | 164,400 | — | — |
| 2011-04-15 | $17.02 | $17.02 | 173,600 | — | — |
| 2011-04-14 | $17.02 | $17.02 | 85,300 | — | — |
| 2011-04-13 | $16.98 | $16.98 | 463,600 | — | — |
| 2011-04-12 | $16.85 | $16.85 | 103,600 | — | — |
| 2011-04-11 | $17.15 | $17.15 | 99,000 | — | — |
| 2011-04-08 | $17.56 | $17.56 | 179,900 | — | — |
| 2011-04-07 | $17.77 | $17.77 | 186,800 | — | — |
| 2011-04-06 | $18.46 | $18.46 | 203,300 | — | — |
| 2011-04-05 | $18.86 | $18.86 | 133,800 | — | — |
| 2011-04-04 | $18.78 | $18.78 | 162,700 | — | — |
| 2011-04-01 | $18.49 | $18.49 | 183,900 | — | — |
| 2011-03-31 | $17.84 | $17.84 | 250,200 | — | — |
| 2011-03-30 | $18.33 | $18.33 | 188,800 | — | — |
| 2011-03-29 | $17.67 | $17.67 | 233,100 | — | — |
| 2011-03-28 | $17.40 | $17.40 | 169,800 | — | — |
| 2011-03-25 | $16.75 | $16.75 | 200,500 | — | — |
| 2011-03-24 | $16.01 | $16.01 | 174,200 | — | — |
| 2011-03-23 | $15.62 | $15.62 | 99,600 | — | — |
| 2011-03-22 | $15.80 | $15.80 | 101,000 | — | — |
| 2011-03-21 | $15.92 | $15.92 | 122,600 | — | — |
| 2011-03-18 | $15.04 | $15.04 | 406,900 | — | — |
| 2011-03-17 | $14.54 | $14.54 | 279,200 | — | — |
| 2011-03-16 | $14.20 | $14.20 | 232,600 | — | — |
| 2011-03-15 | $14.29 | $14.29 | 470,200 | — | — |
| 2011-03-14 | $14.99 | $14.99 | 104,100 | — | — |
| 2011-03-11 | $15.01 | $15.01 | 99,700 | — | — |
| 2011-03-10 | $15.05 | $15.05 | 391,300 | — | — |
| 2011-03-09 | $15.79 | $15.79 | 107,000 | — | — |
| 2011-03-08 | $15.86 | $15.86 | 237,200 | — | — |
| 2011-03-07 | $15.05 | $15.05 | 140,800 | — | — |
| 2011-03-04 | $15.75 | $15.75 | 91,900 | — | — |
| 2011-03-03 | $15.88 | $15.88 | 97,900 | — | — |
| 2011-03-02 | $15.13 | $15.13 | 183,600 | — | — |
| 2011-03-01 | $15.13 | $15.13 | 181,500 | — | — |
| 2011-02-28 | $15.76 | $15.76 | 132,100 | — | — |
| 2011-02-25 | $15.62 | $15.62 | 141,100 | — | — |
| 2011-02-24 | $15.56 | $15.56 | 197,700 | — | — |
| 2011-02-23 | $15.75 | $15.75 | 549,500 | — | — |
| 2011-02-22 | $17.11 | $17.11 | 253,500 | — | — |
| 2011-02-18 | $18.36 | $18.36 | 405,600 | — | — |
| 2011-02-17 | $17.56 | $17.56 | 806,300 | — | — |
| 2011-02-16 | $17.20 | $17.20 | 230,900 | — | — |
| 2011-02-15 | $16.89 | $16.89 | 301,300 | — | — |
| 2011-02-14 | $17.10 | $17.10 | 138,600 | — | — |
| 2011-02-11 | $16.64 | $16.64 | 116,100 | — | — |
| 2011-02-10 | $16.52 | $16.52 | 367,300 | — | — |
| 2011-02-09 | $16.58 | $16.58 | 215,600 | — | — |
| 2011-02-08 | $16.55 | $16.55 | 279,200 | — | — |
| 2011-02-07 | $16.67 | $16.67 | 123,100 | — | — |
| 2011-02-04 | $16.53 | $16.53 | 155,300 | — | — |
| 2011-02-03 | $16.33 | $16.33 | 273,200 | — | — |
| 2011-02-02 | $15.94 | $15.94 | 180,000 | — | — |
| 2011-02-01 | $16.52 | $16.52 | 189,500 | — | — |
| 2011-01-31 | $16.14 | $16.14 | 293,200 | — | — |
| 2011-01-28 | $16.00 | $16.00 | 283,000 | — | — |
| 2011-01-27 | $17.09 | $17.09 | 141,300 | — | — |
| 2011-01-26 | $17.62 | $17.62 | 145,200 | — | — |
| 2011-01-25 | $17.37 | $17.37 | 257,700 | — | — |
| 2011-01-24 | $16.55 | $16.55 | 366,300 | — | — |
| 2011-01-21 | $15.44 | $15.44 | 154,800 | — | — |
| 2011-01-20 | $16.22 | $16.22 | 216,900 | — | — |
| 2011-01-19 | $16.33 | $16.33 | 276,900 | — | — |
| 2011-01-18 | $17.76 | $17.76 | 256,600 | — | — |
| 2011-01-14 | $18.12 | $18.12 | 241,300 | — | — |
| 2011-01-13 | $18.82 | $18.82 | 323,600 | — | — |
| 2011-01-12 | $19.22 | $19.22 | 206,400 | — | — |
| 2011-01-11 | $19.15 | $19.15 | 205,700 | — | — |
| 2011-01-10 | $18.83 | $18.83 | 135,900 | — | — |
| 2011-01-07 | $17.52 | $17.52 | 153,500 | — | — |
| 2011-01-06 | $17.33 | $17.33 | 100,000 | — | — |
| 2011-01-05 | $17.64 | $17.64 | 146,300 | — | — |
| 2011-01-04 | $16.90 | $16.90 | 214,300 | — | — |
| 2011-01-03 | $16.49 | $16.49 | 198,600 | — | — |