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
- 1994-02-10 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 | $9.57 | $11.18 | 161,900 | — | — |
| 2011-12-29 | $9.89 | $11.55 | 83,000 | — | — |
| 2011-12-28 | $9.90 | $11.56 | 163,200 | — | — |
| 2011-12-27 | $9.75 | $11.39 | 68,800 | — | — |
| 2011-12-23 | $9.74 | $11.38 | 75,300 | — | — |
| 2011-12-22 | $9.82 | $11.47 | 122,900 | — | — |
| 2011-12-21 | $9.84 | $11.49 | 131,000 | — | — |
| 2011-12-20 | $9.95 | $11.62 | 136,600 | — | — |
| 2011-12-19 | $9.36 | $10.93 | 158,200 | — | — |
| 2011-12-16 | $9.50 | $11.09 | 445,800 | — | — |
| 2011-12-15 | $9.40 | $10.98 | 74,100 | — | — |
| 2011-12-14 | $9.30 | $10.86 | 121,600 | — | — |
| 2011-12-13 | $9.55 | $11.15 | 88,500 | — | — |
| 2011-12-12 | $9.80 | $11.45 | 113,900 | — | — |
| 2011-12-09 | $9.94 | $11.61 | 112,300 | — | — |
| 2011-12-08 | $9.76 | $11.40 | 157,800 | — | — |
| 2011-12-07 | $9.82 | $11.47 | 106,400 | — | — |
| 2011-12-06 | $9.63 | $11.25 | 100,000 | — | — |
| 2011-12-05 | $9.96 | $11.04 | 135,300 | — | — |
| 2011-12-02 | $9.86 | $10.93 | 213,000 | — | — |
| 2011-12-01 | $9.24 | $10.24 | 102,400 | — | — |
| 2011-11-30 | $9.40 | $10.42 | 306,600 | — | — |
| 2011-11-29 | $8.84 | $9.80 | 74,600 | — | — |
| 2011-11-28 | $9.16 | $10.15 | 145,900 | — | — |
| 2011-11-25 | $8.79 | $9.74 | 62,000 | — | — |
| 2011-11-23 | $8.99 | $9.96 | 124,300 | — | — |
| 2011-11-22 | $9.13 | $10.12 | 191,300 | — | — |
| 2011-11-21 | $9.49 | $10.52 | 108,100 | — | — |
| 2011-11-18 | $9.95 | $11.03 | 94,800 | — | — |
| 2011-11-17 | $9.79 | $10.85 | 72,800 | — | — |
| 2011-11-16 | $9.78 | $10.84 | 86,600 | — | — |
| 2011-11-15 | $9.94 | $11.01 | 73,900 | — | — |
| 2011-11-14 | $9.74 | $10.79 | 86,000 | — | — |
| 2011-11-11 | $9.81 | $10.87 | 100,900 | — | — |
| 2011-11-10 | $9.53 | $10.56 | 78,100 | — | — |
| 2011-11-09 | $9.58 | $10.62 | 150,000 | — | — |
| 2011-11-08 | $10.18 | $11.28 | 180,300 | — | — |
| 2011-11-07 | $10.14 | $11.24 | 86,500 | — | — |
| 2011-11-04 | $10.28 | $11.39 | 87,600 | — | — |
| 2011-11-03 | $10.30 | $11.41 | 114,600 | — | — |
| 2011-11-02 | $9.85 | $10.91 | 92,200 | — | — |
| 2011-11-01 | $9.63 | $10.67 | 120,300 | — | — |
| 2011-10-31 | $10.10 | $11.19 | 90,600 | — | — |
| 2011-10-28 | $10.50 | $11.63 | 109,200 | — | — |
| 2011-10-27 | $10.61 | $11.76 | 259,100 | — | — |
| 2011-10-26 | $9.81 | $10.87 | 105,500 | — | — |
| 2011-10-25 | $9.36 | $10.37 | 108,800 | — | — |
| 2011-10-24 | $9.76 | $10.81 | 115,000 | — | — |
| 2011-10-21 | $9.52 | $10.55 | 118,100 | — | — |
| 2011-10-20 | $9.44 | $10.46 | 105,900 | — | — |
| 2011-10-19 | $9.24 | $10.24 | 80,600 | — | — |
| 2011-10-18 | $9.58 | $10.62 | 144,500 | — | — |
| 2011-10-17 | $9.18 | $10.17 | 112,300 | — | — |
| 2011-10-14 | $9.62 | $10.66 | 78,700 | — | — |
| 2011-10-13 | $9.50 | $10.53 | 51,600 | — | — |
| 2011-10-12 | $9.58 | $10.62 | 133,100 | — | — |
| 2011-10-11 | $9.40 | $10.42 | 100,800 | — | — |
| 2011-10-10 | $9.24 | $10.24 | 116,600 | — | — |
| 2011-10-07 | $8.81 | $9.76 | 138,300 | — | — |
| 2011-10-06 | $9.00 | $9.97 | 126,600 | — | — |
| 2011-10-05 | $8.92 | $9.88 | 112,800 | — | — |
| 2011-10-04 | $8.79 | $9.74 | 235,700 | — | — |
| 2011-10-03 | $8.09 | $8.96 | 182,200 | — | — |
| 2011-09-30 | $8.58 | $9.51 | 163,900 | — | — |
| 2011-09-29 | $8.96 | $9.93 | 119,700 | — | — |
| 2011-09-28 | $8.54 | $9.46 | 157,400 | — | — |
| 2011-09-27 | $9.21 | $10.21 | 191,400 | — | — |
| 2011-09-26 | $9.13 | $10.12 | 109,800 | — | — |
| 2011-09-23 | $8.96 | $9.93 | 124,900 | — | — |
| 2011-09-22 | $8.80 | $9.75 | 207,700 | — | — |
| 2011-09-21 | $9.28 | $10.28 | 227,800 | — | — |
| 2011-09-20 | $9.42 | $10.44 | 122,800 | — | — |
| 2011-09-19 | $9.52 | $10.55 | 114,000 | — | — |
| 2011-09-16 | $9.51 | $10.54 | 261,000 | — | — |
| 2011-09-15 | $9.47 | $10.49 | 83,800 | — | — |
| 2011-09-14 | $9.50 | $10.53 | 102,400 | — | — |
| 2011-09-13 | $9.30 | $10.31 | 158,800 | — | — |
| 2011-09-12 | $9.14 | $10.13 | 220,800 | — | — |
| 2011-09-09 | $8.64 | $9.57 | 166,100 | — | — |
| 2011-09-08 | $9.07 | $10.05 | 127,600 | — | — |
| 2011-09-07 | $9.37 | $10.38 | 135,800 | — | — |
| 2011-09-06 | $9.01 | $9.98 | 151,900 | — | — |
| 2011-09-02 | $9.20 | $10.19 | 249,500 | — | — |
| 2011-09-01 | $9.45 | $10.47 | 192,300 | — | — |
| 2011-08-31 | $9.64 | $10.68 | 150,300 | — | — |
| 2011-08-30 | $9.60 | $10.64 | 151,600 | — | — |
| 2011-08-29 | $9.74 | $10.79 | 135,400 | — | — |
| 2011-08-26 | $9.11 | $10.09 | 156,500 | — | — |
| 2011-08-25 | $8.84 | $9.80 | 193,400 | — | — |
| 2011-08-24 | $8.98 | $9.95 | 253,300 | — | — |
| 2011-08-23 | $9.07 | $10.05 | 334,500 | — | — |
| 2011-08-22 | $8.60 | $9.53 | 178,900 | — | — |
| 2011-08-19 | $8.41 | $9.32 | 173,800 | — | — |
| 2011-08-18 | $8.28 | $9.17 | 273,700 | — | — |
| 2011-08-17 | $8.68 | $9.62 | 154,900 | — | — |
| 2011-08-16 | $8.66 | $9.60 | 176,600 | — | — |
| 2011-08-15 | $9.05 | $10.03 | 106,100 | — | — |
| 2011-08-12 | $8.88 | $9.84 | 122,200 | — | — |
| 2011-08-11 | $8.99 | $9.96 | 236,000 | — | — |
| 2011-08-10 | $8.75 | $9.70 | 234,400 | — | — |
| 2011-08-09 | $9.40 | $10.42 | 262,600 | — | — |
| 2011-08-08 | $8.82 | $9.77 | 275,900 | — | — |
| 2011-08-05 | $9.66 | $10.70 | 188,000 | — | — |
| 2011-08-04 | $9.75 | $10.80 | 231,400 | — | — |
| 2011-08-03 | $10.23 | $11.34 | 169,200 | — | — |
| 2011-08-02 | $9.99 | $11.07 | 190,200 | — | — |
| 2011-08-01 | $10.41 | $11.53 | 215,600 | — | — |
| 2011-07-29 | $9.93 | $11.00 | 155,600 | — | — |
| 2011-07-28 | $9.92 | $10.99 | 113,100 | — | — |
| 2011-07-27 | $10.04 | $11.13 | 132,100 | — | — |
| 2011-07-26 | $10.52 | $11.66 | 53,600 | — | — |
| 2011-07-25 | $10.71 | $11.87 | 45,700 | — | — |
| 2011-07-22 | $10.88 | $12.06 | 65,300 | — | — |
| 2011-07-21 | $10.91 | $12.09 | 95,400 | — | — |
| 2011-07-20 | $10.66 | $11.81 | 65,100 | — | — |
| 2011-07-19 | $10.76 | $11.92 | 93,800 | — | — |
| 2011-07-18 | $10.34 | $11.46 | 117,600 | — | — |
| 2011-07-15 | $10.54 | $11.68 | 109,900 | — | — |
| 2011-07-14 | $10.51 | $11.65 | 77,700 | — | — |
| 2011-07-13 | $10.94 | $12.12 | 79,000 | — | — |
| 2011-07-12 | $10.81 | $11.98 | 110,200 | — | — |
| 2011-07-11 | $10.89 | $12.07 | 99,500 | — | — |
| 2011-07-08 | $11.02 | $12.21 | 78,600 | — | — |
| 2011-07-07 | $11.12 | $12.32 | 103,500 | — | — |
| 2011-07-06 | $11.05 | $12.24 | 91,100 | — | — |
| 2011-07-05 | $11.22 | $12.43 | 147,100 | — | — |
| 2011-07-01 | $10.92 | $12.10 | 159,200 | — | — |
| 2011-06-30 | $10.79 | $11.96 | 151,000 | — | — |
| 2011-06-29 | $10.64 | $11.79 | 139,500 | — | — |
| 2011-06-28 | $10.45 | $11.58 | 133,200 | — | — |
| 2011-06-27 | $10.39 | $11.51 | 127,100 | — | — |
| 2011-06-24 | $10.36 | $11.48 | 282,300 | — | — |
| 2011-06-23 | $10.43 | $11.56 | 118,100 | — | — |
| 2011-06-22 | $10.14 | $11.24 | 288,500 | — | — |
| 2011-06-21 | $10.38 | $11.50 | 329,100 | — | — |
| 2011-06-20 | $9.93 | $11.00 | 474,500 | — | — |
| 2011-06-17 | $9.85 | $10.91 | 549,000 | — | — |
| 2011-06-16 | $9.79 | $10.85 | 332,800 | — | — |
| 2011-06-15 | $9.75 | $10.80 | 247,500 | — | — |
| 2011-06-14 | $9.80 | $10.86 | 379,700 | — | — |
| 2011-06-13 | $9.67 | $10.72 | 273,300 | — | — |
| 2011-06-10 | $9.87 | $10.94 | 124,600 | — | — |
| 2011-06-09 | $10.00 | $11.08 | 134,700 | — | — |
| 2011-06-08 | $10.17 | $11.15 | 183,800 | — | — |
| 2011-06-07 | $10.42 | $11.42 | 195,900 | — | — |
| 2011-06-06 | $10.60 | $11.62 | 199,400 | — | — |
| 2011-06-03 | $10.94 | $11.99 | 307,800 | — | — |
| 2011-06-02 | $11.43 | $12.53 | 546,900 | — | — |
| 2011-06-01 | $11.74 | $12.87 | 1,275,000 | — | — |
| 2011-05-31 | $10.75 | $11.78 | 347,500 | — | — |
| 2011-05-27 | $10.10 | $11.07 | 99,000 | — | — |
| 2011-05-26 | $10.21 | $11.19 | 127,500 | — | — |
| 2011-05-25 | $10.09 | $11.06 | 289,200 | — | — |
| 2011-05-24 | $9.66 | $10.59 | 203,400 | — | — |
| 2011-05-23 | $9.52 | $10.43 | 87,800 | — | — |
| 2011-05-20 | $9.74 | $10.68 | 240,900 | — | — |
| 2011-05-19 | $9.88 | $10.83 | 174,300 | — | — |
| 2011-05-18 | $9.80 | $10.74 | 153,300 | — | — |
| 2011-05-17 | $9.68 | $10.61 | 132,400 | — | — |
| 2011-05-16 | $9.58 | $10.50 | 118,800 | — | — |
| 2011-05-13 | $9.74 | $10.68 | 128,000 | — | — |
| 2011-05-12 | $10.10 | $11.07 | 134,300 | — | — |
| 2011-05-11 | $10.02 | $10.98 | 141,200 | — | — |
| 2011-05-10 | $10.60 | $11.62 | 131,800 | — | — |
| 2011-05-09 | $10.20 | $11.18 | 88,000 | — | — |
| 2011-05-06 | $10.00 | $10.96 | 113,000 | — | — |
| 2011-05-05 | $9.83 | $10.77 | 175,900 | — | — |
| 2011-05-04 | $9.95 | $10.91 | 103,200 | — | — |
| 2011-05-03 | $10.24 | $11.22 | 115,000 | — | — |
| 2011-05-02 | $10.44 | $11.44 | 105,000 | — | — |
| 2011-04-29 | $10.72 | $11.75 | 71,000 | — | — |
| 2011-04-28 | $10.76 | $11.79 | 139,000 | — | — |
| 2011-04-27 | $10.88 | $11.93 | 144,000 | — | — |
| 2011-04-26 | $10.77 | $11.80 | 190,300 | — | — |
| 2011-04-25 | $10.49 | $11.50 | 106,600 | — | — |
| 2011-04-21 | $10.49 | $11.50 | 83,800 | — | — |
| 2011-04-20 | $10.76 | $11.79 | 179,700 | — | — |
| 2011-04-19 | $10.20 | $11.18 | 164,200 | — | — |
| 2011-04-18 | $10.11 | $11.08 | 123,800 | — | — |
| 2011-04-15 | $10.35 | $11.34 | 189,000 | — | — |
| 2011-04-14 | $10.20 | $11.18 | 219,900 | — | — |
| 2011-04-13 | $10.18 | $11.16 | 178,600 | — | — |
| 2011-04-12 | $10.30 | $11.29 | 196,000 | — | — |
| 2011-04-11 | $10.34 | $11.33 | 107,800 | — | — |
| 2011-04-08 | $10.56 | $11.57 | 97,000 | — | — |
| 2011-04-07 | $10.74 | $11.77 | 165,600 | — | — |
| 2011-04-06 | $11.04 | $12.10 | 133,200 | — | — |
| 2011-04-05 | $11.03 | $12.09 | 114,200 | — | — |
| 2011-04-04 | $11.08 | $12.14 | 219,800 | — | — |
| 2011-04-01 | $10.98 | $12.04 | 224,500 | — | — |
| 2011-03-31 | $10.75 | $11.78 | 185,400 | — | — |
| 2011-03-30 | $10.95 | $12.00 | 130,400 | — | — |
| 2011-03-29 | $10.90 | $11.95 | 122,800 | — | — |
| 2011-03-28 | $10.88 | $11.93 | 272,000 | — | — |
| 2011-03-25 | $10.80 | $11.84 | 253,100 | — | — |
| 2011-03-24 | $10.97 | $12.02 | 186,600 | — | — |
| 2011-03-23 | $11.14 | $12.21 | 179,600 | — | — |
| 2011-03-22 | $11.10 | $12.17 | 107,500 | — | — |
| 2011-03-21 | $11.21 | $12.29 | 149,600 | — | — |
| 2011-03-18 | $10.81 | $11.85 | 265,300 | — | — |
| 2011-03-17 | $10.10 | $11.07 | 193,200 | — | — |
| 2011-03-16 | $10.17 | $11.15 | 137,700 | — | — |
| 2011-03-15 | $10.42 | $11.42 | 272,400 | — | — |
| 2011-03-14 | $10.60 | $11.62 | 130,200 | — | — |
| 2011-03-11 | $10.75 | $11.78 | 145,500 | — | — |
| 2011-03-10 | $10.82 | $11.86 | 178,700 | — | — |
| 2011-03-09 | $11.23 | $12.31 | 145,100 | — | — |
| 2011-03-08 | $11.23 | $12.31 | 197,300 | — | — |
| 2011-03-07 | $10.83 | $11.87 | 214,400 | — | — |
| 2011-03-04 | $11.30 | $12.39 | 189,500 | — | — |
| 2011-03-03 | $11.20 | $12.28 | 309,800 | — | — |
| 2011-03-02 | $10.94 | $11.99 | 210,100 | — | — |
| 2011-03-01 | $10.99 | $12.05 | 265,200 | — | — |
| 2011-02-28 | $11.45 | $12.55 | 292,900 | — | — |
| 2011-02-25 | $11.64 | $12.76 | 480,700 | — | — |
| 2011-02-24 | $10.82 | $11.86 | 550,500 | — | — |
| 2011-02-23 | $11.07 | $12.13 | 851,500 | — | — |
| 2011-02-22 | $11.88 | $13.02 | 1,868,000 | — | — |
| 2011-02-18 | $16.26 | $17.82 | 183,600 | — | — |
| 2011-02-17 | $16.13 | $17.68 | 208,900 | — | — |
| 2011-02-16 | $16.22 | $17.78 | 140,500 | — | — |
| 2011-02-15 | $15.80 | $17.32 | 191,400 | — | — |
| 2011-02-14 | $16.13 | $17.68 | 107,600 | — | — |
| 2011-02-11 | $15.94 | $17.47 | 166,900 | — | — |
| 2011-02-10 | $15.76 | $17.27 | 93,600 | — | — |
| 2011-02-09 | $15.33 | $16.80 | 109,400 | — | — |
| 2011-02-08 | $15.35 | $16.82 | 138,200 | — | — |
| 2011-02-07 | $15.58 | $17.08 | 52,300 | — | — |
| 2011-02-04 | $15.36 | $16.84 | 93,700 | — | — |
| 2011-02-03 | $15.67 | $17.18 | 130,200 | — | — |
| 2011-02-02 | $15.37 | $16.85 | 85,900 | — | — |
| 2011-02-01 | $15.57 | $17.07 | 179,000 | — | — |
| 2011-01-31 | $15.27 | $16.74 | 171,100 | — | — |
| 2011-01-28 | $14.81 | $16.23 | 232,900 | — | — |
| 2011-01-27 | $15.62 | $17.12 | 85,700 | — | — |
| 2011-01-26 | $15.68 | $17.19 | 105,600 | — | — |
| 2011-01-25 | $15.32 | $16.79 | 111,900 | — | — |
| 2011-01-24 | $15.25 | $16.72 | 164,400 | — | — |
| 2011-01-21 | $15.13 | $16.58 | 278,600 | — | — |
| 2011-01-20 | $15.10 | $16.55 | 267,500 | — | — |
| 2011-01-19 | $15.14 | $16.59 | 462,100 | — | — |
| 2011-01-18 | $15.99 | $17.53 | 205,200 | — | — |
| 2011-01-14 | $16.50 | $18.09 | 191,800 | — | — |
| 2011-01-13 | $16.38 | $17.95 | 200,400 | — | — |
| 2011-01-12 | $16.51 | $18.10 | 151,500 | — | — |
| 2011-01-11 | $16.39 | $17.96 | 179,000 | — | — |
| 2011-01-10 | $16.25 | $17.81 | 149,400 | — | — |
| 2011-01-07 | $16.10 | $17.65 | 104,000 | — | — |
| 2011-01-06 | $16.10 | $17.65 | 130,800 | — | — |
| 2011-01-05 | $16.22 | $17.78 | 222,100 | — | — |
| 2011-01-04 | $15.65 | $17.15 | 509,600 | — | — |
| 2011-01-03 | $16.32 | $17.89 | 138,300 | — | — |