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
- 2007-07-26 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 | $8.29 | $8.29 | 690,500 | — | — |
| 2011-12-29 | $8.43 | $8.43 | 265,400 | — | — |
| 2011-12-28 | $8.26 | $8.26 | 329,300 | — | — |
| 2011-12-27 | $8.52 | $8.52 | 205,400 | — | — |
| 2011-12-23 | $8.43 | $8.43 | 308,800 | — | — |
| 2011-12-22 | $8.51 | $8.51 | 358,000 | — | — |
| 2011-12-21 | $8.50 | $8.50 | 390,600 | — | — |
| 2011-12-20 | $8.56 | $8.56 | 347,200 | — | — |
| 2011-12-19 | $8.17 | $8.17 | 335,300 | — | — |
| 2011-12-16 | $8.53 | $8.53 | 456,900 | — | — |
| 2011-12-15 | $8.41 | $8.41 | 363,900 | — | — |
| 2011-12-14 | $8.15 | $8.15 | 522,000 | — | — |
| 2011-12-13 | $8.31 | $8.31 | 625,200 | — | — |
| 2011-12-12 | $8.37 | $8.37 | 686,800 | — | — |
| 2011-12-09 | $8.53 | $8.53 | 502,900 | — | — |
| 2011-12-08 | $7.98 | $7.98 | 466,900 | — | — |
| 2011-12-07 | $8.20 | $8.20 | 775,200 | — | — |
| 2011-12-06 | $8.31 | $8.31 | 622,600 | — | — |
| 2011-12-05 | $8.39 | $8.39 | 752,200 | — | — |
| 2011-12-02 | $7.86 | $7.86 | 1,127,900 | — | — |
| 2011-12-01 | $7.63 | $7.63 | 581,500 | — | — |
| 2011-11-30 | $7.77 | $7.77 | 1,430,800 | — | — |
| 2011-11-29 | $7.23 | $7.23 | 1,034,500 | — | — |
| 2011-11-28 | $7.44 | $7.44 | 478,700 | — | — |
| 2011-11-25 | $7.05 | $7.05 | 137,200 | — | — |
| 2011-11-23 | $7.29 | $7.29 | 352,200 | — | — |
| 2011-11-22 | $7.54 | $7.54 | 416,300 | — | — |
| 2011-11-21 | $7.72 | $7.72 | 708,600 | — | — |
| 2011-11-18 | $7.90 | $7.90 | 422,800 | — | — |
| 2011-11-17 | $8.03 | $8.03 | 1,049,000 | — | — |
| 2011-11-16 | $8.10 | $8.10 | 598,500 | — | — |
| 2011-11-15 | $8.38 | $8.38 | 592,000 | — | — |
| 2011-11-14 | $8.29 | $8.29 | 335,100 | — | — |
| 2011-11-11 | $8.18 | $8.18 | 727,600 | — | — |
| 2011-11-10 | $7.96 | $7.96 | 781,300 | — | — |
| 2011-11-09 | $8.06 | $8.06 | 789,700 | — | — |
| 2011-11-08 | $8.45 | $8.45 | 712,700 | — | — |
| 2011-11-07 | $8.44 | $8.44 | 705,900 | — | — |
| 2011-11-04 | $8.40 | $8.40 | 1,176,900 | — | — |
| 2011-11-03 | $8.28 | $8.28 | 1,438,800 | — | — |
| 2011-11-02 | $8.68 | $8.68 | 1,744,400 | — | — |
| 2011-11-01 | $9.49 | $9.49 | 1,156,500 | — | — |
| 2011-10-31 | $10.18 | $10.18 | 629,700 | — | — |
| 2011-10-28 | $11.00 | $11.00 | 525,600 | — | — |
| 2011-10-27 | $10.63 | $10.63 | 1,191,300 | — | — |
| 2011-10-26 | $9.72 | $9.72 | 638,200 | — | — |
| 2011-10-25 | $9.54 | $9.54 | 811,300 | — | — |
| 2011-10-24 | $9.41 | $9.41 | 485,900 | — | — |
| 2011-10-21 | $8.60 | $8.60 | 486,200 | — | — |
| 2011-10-20 | $8.59 | $8.59 | 469,800 | — | — |
| 2011-10-19 | $8.76 | $8.76 | 330,000 | — | — |
| 2011-10-18 | $9.18 | $9.18 | 418,000 | — | — |
| 2011-10-17 | $9.06 | $9.06 | 317,800 | — | — |
| 2011-10-14 | $9.78 | $9.78 | 543,700 | — | — |
| 2011-10-13 | $9.11 | $9.11 | 304,800 | — | — |
| 2011-10-12 | $8.99 | $8.99 | 673,800 | — | — |
| 2011-10-11 | $8.91 | $8.91 | 429,300 | — | — |
| 2011-10-10 | $9.00 | $9.00 | 426,400 | — | — |
| 2011-10-07 | $8.57 | $8.57 | 551,800 | — | — |
| 2011-10-06 | $9.00 | $9.00 | 453,900 | — | — |
| 2011-10-05 | $8.92 | $8.92 | 587,400 | — | — |
| 2011-10-04 | $8.27 | $8.27 | 763,600 | — | — |
| 2011-10-03 | $7.58 | $7.58 | 828,400 | — | — |
| 2011-09-30 | $7.82 | $7.82 | 1,251,200 | — | — |
| 2011-09-29 | $8.00 | $8.00 | 929,000 | — | — |
| 2011-09-28 | $8.40 | $8.40 | 397,400 | — | — |
| 2011-09-27 | $8.91 | $8.91 | 1,065,100 | — | — |
| 2011-09-26 | $9.30 | $9.30 | 439,000 | — | — |
| 2011-09-23 | $9.36 | $9.36 | 441,800 | — | — |
| 2011-09-22 | $8.92 | $8.92 | 1,015,700 | — | — |
| 2011-09-21 | $8.90 | $8.90 | 597,600 | — | — |
| 2011-09-20 | $9.49 | $9.49 | 416,800 | — | — |
| 2011-09-19 | $10.06 | $10.06 | 469,700 | — | — |
| 2011-09-16 | $10.61 | $10.61 | 1,097,000 | — | — |
| 2011-09-15 | $9.93 | $9.93 | 424,900 | — | — |
| 2011-09-14 | $9.49 | $9.49 | 581,500 | — | — |
| 2011-09-13 | $9.28 | $9.28 | 682,200 | — | — |
| 2011-09-12 | $9.13 | $9.13 | 467,200 | — | — |
| 2011-09-09 | $9.00 | $9.00 | 653,000 | — | — |
| 2011-09-08 | $9.39 | $9.39 | 431,000 | — | — |
| 2011-09-07 | $10.02 | $10.02 | 370,900 | — | — |
| 2011-09-06 | $9.29 | $9.29 | 432,900 | — | — |
| 2011-09-02 | $9.23 | $9.23 | 543,000 | — | — |
| 2011-09-01 | $9.79 | $9.79 | 856,600 | — | — |
| 2011-08-31 | $10.09 | $10.09 | 619,200 | — | — |
| 2011-08-30 | $10.40 | $10.40 | 432,600 | — | — |
| 2011-08-29 | $10.18 | $10.18 | 358,200 | — | — |
| 2011-08-26 | $9.69 | $9.69 | 259,900 | — | — |
| 2011-08-25 | $9.26 | $9.26 | 284,600 | — | — |
| 2011-08-24 | $9.50 | $9.50 | 680,800 | — | — |
| 2011-08-23 | $9.40 | $9.40 | 1,450,200 | — | — |
| 2011-08-22 | $9.09 | $9.09 | 1,454,400 | — | — |
| 2011-08-19 | $8.55 | $8.55 | 1,213,500 | — | — |
| 2011-08-18 | $9.05 | $9.05 | 680,100 | — | — |
| 2011-08-17 | $10.27 | $10.27 | 268,100 | — | — |
| 2011-08-16 | $10.49 | $10.49 | 647,100 | — | — |
| 2011-08-15 | $10.67 | $10.67 | 281,000 | — | — |
| 2011-08-12 | $10.50 | $10.50 | 530,000 | — | — |
| 2011-08-11 | $10.04 | $10.04 | 1,194,400 | — | — |
| 2011-08-10 | $9.44 | $9.44 | 1,188,200 | — | — |
| 2011-08-09 | $10.40 | $10.40 | 1,363,500 | — | — |
| 2011-08-08 | $9.22 | $9.22 | 935,800 | — | — |
| 2011-08-05 | $10.83 | $10.83 | 777,500 | — | — |
| 2011-08-04 | $11.11 | $11.11 | 750,800 | — | — |
| 2011-08-03 | $12.28 | $12.28 | 745,900 | — | — |
| 2011-08-02 | $12.05 | $12.05 | 474,500 | — | — |
| 2011-08-01 | $12.70 | $12.70 | 1,163,800 | — | — |
| 2011-07-29 | $13.79 | $13.79 | 444,600 | — | — |
| 2011-07-28 | $13.82 | $13.82 | 498,500 | — | — |
| 2011-07-27 | $13.98 | $13.98 | 788,200 | — | — |
| 2011-07-26 | $14.14 | $14.14 | 1,482,300 | — | — |
| 2011-07-25 | $13.44 | $13.44 | 879,600 | — | — |
| 2011-07-22 | $13.55 | $13.55 | 329,700 | — | — |
| 2011-07-21 | $13.50 | $13.50 | 946,100 | — | — |
| 2011-07-20 | $12.65 | $12.65 | 321,100 | — | — |
| 2011-07-19 | $12.89 | $12.89 | 617,100 | — | — |
| 2011-07-18 | $12.19 | $12.19 | 1,243,000 | — | — |
| 2011-07-15 | $12.97 | $12.97 | 595,500 | — | — |
| 2011-07-14 | $13.46 | $13.46 | 953,700 | — | — |
| 2011-07-13 | $13.90 | $13.90 | 607,600 | — | — |
| 2011-07-12 | $13.87 | $13.87 | 483,500 | — | — |
| 2011-07-11 | $14.01 | $14.01 | 462,800 | — | — |
| 2011-07-08 | $14.46 | $14.46 | 354,300 | — | — |
| 2011-07-07 | $14.80 | $14.80 | 1,038,300 | — | — |
| 2011-07-06 | $14.11 | $14.11 | 980,000 | — | — |
| 2011-07-05 | $14.09 | $14.09 | 798,200 | — | — |
| 2011-07-01 | $14.16 | $14.16 | 715,900 | — | — |
| 2011-06-30 | $13.52 | $13.52 | 915,400 | — | — |
| 2011-06-29 | $13.12 | $13.12 | 1,074,100 | — | — |
| 2011-06-28 | $12.72 | $12.72 | 1,151,400 | — | — |
| 2011-06-27 | $13.57 | $13.57 | 616,800 | — | — |
| 2011-06-24 | $13.51 | $13.51 | 3,566,500 | — | — |
| 2011-06-23 | $13.16 | $13.16 | 679,600 | — | — |
| 2011-06-22 | $13.17 | $13.17 | 693,300 | — | — |
| 2011-06-21 | $12.70 | $12.70 | 1,227,400 | — | — |
| 2011-06-20 | $11.90 | $11.90 | 2,259,400 | — | — |
| 2011-06-17 | $12.80 | $12.80 | 850,500 | — | — |
| 2011-06-16 | $13.24 | $13.24 | 402,100 | — | — |
| 2011-06-15 | $13.21 | $13.21 | 421,500 | — | — |
| 2011-06-14 | $13.49 | $13.49 | 369,100 | — | — |
| 2011-06-13 | $13.05 | $13.05 | 479,400 | — | — |
| 2011-06-10 | $13.00 | $13.00 | 498,500 | — | — |
| 2011-06-09 | $13.47 | $13.47 | 760,600 | — | — |
| 2011-06-08 | $13.31 | $13.31 | 752,800 | — | — |
| 2011-06-07 | $13.50 | $13.50 | 615,700 | — | — |
| 2011-06-06 | $13.00 | $13.00 | 651,400 | — | — |
| 2011-06-03 | $13.63 | $13.63 | 560,600 | — | — |
| 2011-06-02 | $13.77 | $13.77 | 346,500 | — | — |
| 2011-06-01 | $13.75 | $13.75 | 1,422,200 | — | — |
| 2011-05-31 | $14.77 | $14.77 | 637,100 | — | — |
| 2011-05-27 | $14.26 | $14.26 | 403,800 | — | — |
| 2011-05-26 | $13.94 | $13.94 | 445,800 | — | — |
| 2011-05-25 | $13.87 | $13.87 | 988,700 | — | — |
| 2011-05-24 | $13.84 | $13.84 | 434,400 | — | — |
| 2011-05-23 | $14.45 | $14.45 | 401,300 | — | — |
| 2011-05-20 | $14.85 | $14.85 | 820,400 | — | — |
| 2011-05-19 | $15.09 | $15.09 | 657,100 | — | — |
| 2011-05-18 | $15.02 | $15.02 | 1,040,800 | — | — |
| 2011-05-17 | $14.46 | $14.46 | 1,284,400 | — | — |
| 2011-05-16 | $15.24 | $15.24 | 1,198,300 | — | — |
| 2011-05-13 | $16.84 | $16.84 | 476,000 | — | — |
| 2011-05-12 | $16.97 | $16.97 | 754,700 | — | — |
| 2011-05-11 | $16.86 | $16.86 | 1,331,400 | — | — |
| 2011-05-10 | $16.22 | $16.22 | 3,463,800 | — | — |
| 2011-05-09 | $17.16 | $17.16 | 180,000 | — | — |
| 2011-05-06 | $17.13 | $17.13 | 238,600 | — | — |
| 2011-05-05 | $16.97 | $16.97 | 192,400 | — | — |
| 2011-05-04 | $17.00 | $17.00 | 427,800 | — | — |
| 2011-05-03 | $17.14 | $17.14 | 448,400 | — | — |
| 2011-05-02 | $18.27 | $18.27 | 582,000 | — | — |
| 2011-04-29 | $18.33 | $18.33 | 350,000 | — | — |
| 2011-04-28 | $18.15 | $18.15 | 757,600 | — | — |
| 2011-04-27 | $17.55 | $17.55 | 462,100 | — | — |
| 2011-04-26 | $17.42 | $17.42 | 1,000,000 | — | — |
| 2011-04-25 | $17.50 | $17.50 | 585,400 | — | — |
| 2011-04-21 | $17.75 | $17.75 | 397,600 | — | — |
| 2011-04-20 | $17.30 | $17.30 | 369,300 | — | — |
| 2011-04-19 | $17.10 | $17.10 | 569,200 | — | — |
| 2011-04-18 | $17.05 | $17.05 | 730,200 | — | — |
| 2011-04-15 | $17.10 | $17.10 | 1,405,500 | — | — |
| 2011-04-14 | $15.94 | $15.94 | 289,800 | — | — |
| 2011-04-13 | $15.50 | $15.50 | 189,600 | — | — |
| 2011-04-12 | $15.19 | $15.19 | 251,600 | — | — |
| 2011-04-11 | $15.52 | $15.52 | 294,900 | — | — |
| 2011-04-08 | $15.86 | $15.86 | 330,900 | — | — |
| 2011-04-07 | $15.99 | $15.99 | 559,500 | — | — |
| 2011-04-06 | $15.46 | $15.46 | 359,700 | — | — |
| 2011-04-05 | $15.47 | $15.47 | 220,900 | — | — |
| 2011-04-04 | $15.69 | $15.69 | 300,100 | — | — |
| 2011-04-01 | $15.66 | $15.66 | 630,900 | — | — |
| 2011-03-31 | $15.11 | $15.11 | 468,500 | — | — |
| 2011-03-30 | $15.27 | $15.27 | 220,100 | — | — |
| 2011-03-29 | $15.31 | $15.31 | 259,400 | — | — |
| 2011-03-28 | $15.07 | $15.07 | 439,900 | — | — |
| 2011-03-25 | $15.26 | $15.26 | 504,700 | — | — |
| 2011-03-24 | $14.63 | $14.63 | 351,900 | — | — |
| 2011-03-23 | $14.01 | $14.01 | 185,600 | — | — |
| 2011-03-22 | $13.77 | $13.77 | 53,600 | — | — |
| 2011-03-21 | $13.93 | $13.93 | 119,700 | — | — |
| 2011-03-18 | $13.42 | $13.42 | 207,400 | — | — |
| 2011-03-17 | $13.21 | $13.21 | 233,000 | — | — |
| 2011-03-16 | $13.46 | $13.46 | 129,200 | — | — |
| 2011-03-15 | $13.81 | $13.81 | 116,700 | — | — |
| 2011-03-14 | $14.00 | $14.00 | 113,600 | — | — |
| 2011-03-11 | $13.97 | $13.97 | 230,500 | — | — |
| 2011-03-10 | $14.00 | $14.00 | 242,700 | — | — |
| 2011-03-09 | $14.54 | $14.54 | 147,400 | — | — |
| 2011-03-08 | $14.79 | $14.79 | 235,200 | — | — |
| 2011-03-07 | $14.69 | $14.69 | 612,700 | — | — |
| 2011-03-04 | $14.75 | $14.75 | 517,100 | — | — |
| 2011-03-03 | $14.50 | $14.50 | 684,700 | — | — |
| 2011-03-02 | $13.54 | $13.54 | 278,000 | — | — |
| 2011-03-01 | $13.24 | $13.24 | 829,200 | — | — |
| 2011-02-28 | $13.73 | $13.73 | 530,100 | — | — |
| 2011-02-25 | $13.95 | $13.95 | 256,300 | — | — |
| 2011-02-24 | $13.98 | $13.98 | 347,100 | — | — |
| 2011-02-23 | $13.79 | $13.79 | 457,000 | — | — |
| 2011-02-22 | $14.46 | $14.46 | 340,500 | — | — |
| 2011-02-18 | $14.90 | $14.90 | 321,900 | — | — |
| 2011-02-17 | $14.86 | $14.86 | 594,000 | — | — |
| 2011-02-16 | $14.62 | $14.62 | 3,168,800 | — | — |
| 2011-02-15 | $15.45 | $15.45 | 148,000 | — | — |
| 2011-02-14 | $15.70 | $15.70 | 237,700 | — | — |
| 2011-02-11 | $15.78 | $15.78 | 379,400 | — | — |
| 2011-02-10 | $15.79 | $15.79 | 395,800 | — | — |
| 2011-02-09 | $16.09 | $16.09 | 260,400 | — | — |
| 2011-02-08 | $16.00 | $16.00 | 313,300 | — | — |
| 2011-02-07 | $16.00 | $16.00 | 426,000 | — | — |
| 2011-02-04 | $16.13 | $16.13 | 293,300 | — | — |
| 2011-02-03 | $15.96 | $15.96 | 525,700 | — | — |
| 2011-02-02 | $15.20 | $15.20 | 397,700 | — | — |
| 2011-02-01 | $14.98 | $14.98 | 2,371,600 | — | — |
| 2011-01-31 | $13.06 | $13.06 | 305,700 | — | — |
| 2011-01-28 | $12.89 | $12.89 | 485,800 | — | — |
| 2011-01-27 | $13.44 | $13.44 | 221,100 | — | — |
| 2011-01-26 | $14.12 | $14.12 | 147,300 | — | — |
| 2011-01-25 | $13.94 | $13.94 | 288,000 | — | — |
| 2011-01-24 | $13.55 | $13.55 | 201,000 | — | — |
| 2011-01-21 | $13.27 | $13.27 | 331,500 | — | — |
| 2011-01-20 | $12.77 | $12.77 | 331,100 | — | — |
| 2011-01-19 | $13.11 | $13.11 | 402,200 | — | — |
| 2011-01-18 | $13.73 | $13.73 | 247,800 | — | — |
| 2011-01-14 | $14.12 | $14.12 | 161,400 | — | — |
| 2011-01-13 | $14.46 | $14.46 | 177,200 | — | — |
| 2011-01-12 | $14.47 | $14.47 | 166,100 | — | — |
| 2011-01-11 | $14.47 | $14.47 | 214,700 | — | — |
| 2011-01-10 | $14.17 | $14.17 | 341,100 | — | — |
| 2011-01-07 | $14.07 | $14.07 | 245,400 | — | — |
| 2011-01-06 | $14.25 | $14.25 | 211,500 | — | — |
| 2011-01-05 | $14.69 | $14.69 | 408,700 | — | — |
| 2011-01-04 | $13.90 | $13.90 | 424,600 | — | — |
| 2011-01-03 | $14.54 | $14.54 | 333,200 | — | — |