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
- 1983-07-25 to 2026-09-02
- 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 | $9.10 | $13.27 | 1,100 | — | — |
| 2011-12-29 | $9.10 | $13.27 | 2,300 | — | — |
| 2011-12-28 | $9.11 | $13.29 | 1,000 | — | — |
| 2011-12-27 | $9.14 | $13.33 | 4,500 | — | — |
| 2011-12-23 | $9.20 | $13.42 | 900 | — | — |
| 2011-12-22 | $9.11 | $13.29 | 700 | — | — |
| 2011-12-21 | $9.10 | $13.27 | 4,300 | — | — |
| 2011-12-20 | $9.12 | $13.30 | 0 | — | — |
| 2011-12-19 | $9.12 | $13.30 | 300 | — | — |
| 2011-12-16 | $9.08 | $13.24 | 1,200 | — | — |
| 2011-12-15 | $9.41 | $13.72 | 100 | — | — |
| 2011-12-14 | $9.48 | $13.83 | 600 | — | — |
| 2011-12-13 | $9.41 | $13.72 | 1,300 | — | — |
| 2011-12-12 | $9.23 | $13.46 | 3,800 | — | — |
| 2011-12-09 | $9.16 | $13.36 | 1,300 | — | — |
| 2011-12-08 | $9.16 | $13.36 | 900 | — | — |
| 2011-12-07 | $9.21 | $13.43 | 1,700 | — | — |
| 2011-12-06 | $9.41 | $13.72 | 600 | — | — |
| 2011-12-05 | $9.21 | $13.43 | 1,300 | — | — |
| 2011-12-02 | $9.40 | $13.71 | 500 | — | — |
| 2011-12-01 | $9.40 | $13.71 | 4,000 | — | — |
| 2011-11-30 | $9.50 | $13.85 | 2,100 | — | — |
| 2011-11-29 | $9.65 | $14.07 | 600 | — | — |
| 2011-11-28 | $9.45 | $13.78 | 2,000 | — | — |
| 2011-11-25 | $9.40 | $13.71 | 1,700 | — | — |
| 2011-11-23 | $9.70 | $14.15 | 0 | — | — |
| 2011-11-22 | $9.70 | $14.15 | 1,200 | — | — |
| 2011-11-21 | $9.65 | $14.07 | 300 | — | — |
| 2011-11-18 | $9.65 | $14.07 | 3,500 | — | — |
| 2011-11-17 | $9.48 | $13.83 | 4,900 | — | — |
| 2011-11-16 | $9.66 | $14.09 | 7,900 | — | — |
| 2011-11-15 | $10.00 | $14.44 | 2,200 | — | — |
| 2011-11-14 | $9.79 | $14.13 | 12,700 | — | — |
| 2011-11-11 | $9.90 | $14.29 | 3,100 | — | — |
| 2011-11-10 | $9.81 | $14.16 | 7,900 | — | — |
| 2011-11-09 | $10.29 | $14.86 | 800 | — | — |
| 2011-11-08 | $10.18 | $14.70 | 1,500 | — | — |
| 2011-11-07 | $10.26 | $14.81 | 1,200 | — | — |
| 2011-11-04 | $9.81 | $14.16 | 3,300 | — | — |
| 2011-11-03 | $10.00 | $14.44 | 100 | — | — |
| 2011-11-02 | $10.00 | $14.44 | 7,200 | — | — |
| 2011-11-01 | $10.30 | $14.87 | 700 | — | — |
| 2011-10-31 | $10.30 | $14.87 | 11,900 | — | — |
| 2011-10-28 | $10.83 | $15.64 | 200 | — | — |
| 2011-10-27 | $11.02 | $15.91 | 1,400 | — | — |
| 2011-10-26 | $10.85 | $15.67 | 1,000 | — | — |
| 2011-10-25 | $11.05 | $15.95 | 0 | — | — |
| 2011-10-24 | $11.05 | $15.95 | 1,600 | — | — |
| 2011-10-21 | $10.46 | $15.10 | 2,000 | — | — |
| 2011-10-20 | $10.80 | $15.59 | 2,000 | — | — |
| 2011-10-19 | $10.95 | $15.81 | 0 | — | — |
| 2011-10-18 | $10.95 | $15.81 | 2,300 | — | — |
| 2011-10-17 | $10.88 | $15.71 | 700 | — | — |
| 2011-10-14 | $11.00 | $15.88 | 1,000 | — | — |
| 2011-10-13 | $10.95 | $15.81 | 4,800 | — | — |
| 2011-10-12 | $10.91 | $15.75 | 2,200 | — | — |
| 2011-10-11 | $10.20 | $14.73 | 400 | — | — |
| 2011-10-10 | $10.16 | $14.67 | 200 | — | — |
| 2011-10-07 | $10.65 | $15.38 | 1,000 | — | — |
| 2011-10-06 | $10.63 | $15.35 | 0 | — | — |
| 2011-10-05 | $10.63 | $15.35 | 500 | — | — |
| 2011-10-04 | $10.60 | $15.30 | 1,500 | — | — |
| 2011-10-03 | $10.30 | $14.87 | 800 | — | — |
| 2011-09-30 | $10.56 | $15.25 | 400 | — | — |
| 2011-09-29 | $10.65 | $15.38 | 1,800 | — | — |
| 2011-09-28 | $10.60 | $15.30 | 900 | — | — |
| 2011-09-27 | $10.42 | $15.04 | 700 | — | — |
| 2011-09-26 | $10.21 | $14.74 | 1,400 | — | — |
| 2011-09-23 | $10.39 | $15.00 | 3,500 | — | — |
| 2011-09-22 | $10.25 | $14.80 | 1,000 | — | — |
| 2011-09-21 | $10.51 | $15.17 | 1,700 | — | — |
| 2011-09-20 | $10.32 | $14.90 | 700 | — | — |
| 2011-09-19 | $10.55 | $15.23 | 1,800 | — | — |
| 2011-09-16 | $10.61 | $15.32 | 1,500 | — | — |
| 2011-09-15 | $10.60 | $15.30 | 1,300 | — | — |
| 2011-09-14 | $10.61 | $15.32 | 900 | — | — |
| 2011-09-13 | $10.56 | $15.25 | 600 | — | — |
| 2011-09-12 | $10.67 | $15.41 | 0 | — | — |
| 2011-09-09 | $10.67 | $15.41 | 900 | — | — |
| 2011-09-08 | $10.52 | $15.19 | 700 | — | — |
| 2011-09-07 | $10.60 | $15.30 | 700 | — | — |
| 2011-09-06 | $10.52 | $15.19 | 800 | — | — |
| 2011-09-02 | $10.70 | $15.45 | 1,200 | — | — |
| 2011-09-01 | $10.60 | $15.30 | 700 | — | — |
| 2011-08-31 | $10.55 | $15.23 | 500 | — | — |
| 2011-08-30 | $10.62 | $15.33 | 1,800 | — | — |
| 2011-08-29 | $10.63 | $15.35 | 600 | — | — |
| 2011-08-26 | $10.47 | $15.12 | 0 | — | — |
| 2011-08-25 | $10.47 | $15.12 | 2,000 | — | — |
| 2011-08-24 | $10.58 | $15.28 | 2,600 | — | — |
| 2011-08-23 | $10.44 | $15.07 | 5,800 | — | — |
| 2011-08-22 | $10.21 | $14.74 | 200 | — | — |
| 2011-08-19 | $10.15 | $14.65 | 700 | — | — |
| 2011-08-18 | $10.13 | $14.63 | 1,500 | — | — |
| 2011-08-17 | $10.05 | $14.51 | 4,400 | — | — |
| 2011-08-16 | $10.01 | $14.45 | 400 | — | — |
| 2011-08-15 | $9.75 | $14.08 | 3,800 | — | — |
| 2011-08-12 | $10.02 | $14.47 | 14,000 | — | — |
| 2011-08-11 | $9.98 | $14.41 | 9,300 | — | — |
| 2011-08-10 | $9.90 | $14.29 | 2,900 | — | — |
| 2011-08-09 | $9.75 | $14.08 | 8,500 | — | — |
| 2011-08-08 | $10.19 | $14.71 | 7,700 | — | — |
| 2011-08-05 | $10.32 | $14.90 | 8,700 | — | — |
| 2011-08-04 | $10.35 | $14.94 | 900 | — | — |
| 2011-08-03 | $10.45 | $15.09 | 6,100 | — | — |
| 2011-08-02 | $10.33 | $14.91 | 2,700 | — | — |
| 2011-08-01 | $10.08 | $14.55 | 100 | — | — |
| 2011-07-29 | $10.07 | $14.54 | 2,300 | — | — |
| 2011-07-28 | $10.08 | $14.55 | 1,600 | — | — |
| 2011-07-27 | $10.05 | $14.51 | 400 | — | — |
| 2011-07-26 | $10.29 | $14.86 | 1,800 | — | — |
| 2011-07-25 | $10.37 | $14.97 | 300 | — | — |
| 2011-07-22 | $10.07 | $14.54 | 3,300 | — | — |
| 2011-07-21 | $10.26 | $14.81 | 2,200 | — | — |
| 2011-07-20 | $10.37 | $14.97 | 0 | — | — |
| 2011-07-19 | $10.37 | $14.97 | 2,300 | — | — |
| 2011-07-18 | $10.35 | $14.94 | 800 | — | — |
| 2011-07-15 | $10.47 | $15.12 | 4,400 | — | — |
| 2011-07-14 | $10.40 | $15.02 | 3,300 | — | — |
| 2011-07-13 | $10.33 | $14.91 | 1,300 | — | — |
| 2011-07-12 | $10.20 | $14.73 | 300 | — | — |
| 2011-07-11 | $10.17 | $14.68 | 3,200 | — | — |
| 2011-07-08 | $10.34 | $14.93 | 4,300 | — | — |
| 2011-07-07 | $10.18 | $14.70 | 2,300 | — | — |
| 2011-07-06 | $10.11 | $14.60 | 0 | — | — |
| 2011-07-05 | $10.11 | $14.60 | 0 | — | — |
| 2011-07-01 | $10.11 | $14.60 | 600 | — | — |
| 2011-06-30 | $10.18 | $14.70 | 0 | — | — |
| 2011-06-29 | $10.18 | $14.70 | 1,100 | — | — |
| 2011-06-28 | $10.09 | $14.57 | 600 | — | — |
| 2011-06-27 | $10.10 | $14.58 | 900 | — | — |
| 2011-06-24 | $10.10 | $14.58 | 400 | — | — |
| 2011-06-23 | $9.99 | $14.42 | 1,300 | — | — |
| 2011-06-22 | $9.98 | $14.41 | 5,700 | — | — |
| 2011-06-21 | $9.81 | $14.16 | 4,400 | — | — |
| 2011-06-20 | $9.98 | $14.41 | 1,300 | — | — |
| 2011-06-17 | $10.01 | $14.45 | 3,200 | — | — |
| 2011-06-16 | $9.83 | $14.19 | 2,200 | — | — |
| 2011-06-15 | $9.86 | $14.24 | 300 | — | — |
| 2011-06-14 | $10.14 | $14.64 | 4,300 | — | — |
| 2011-06-13 | $9.79 | $14.13 | 8,300 | — | — |
| 2011-06-10 | $10.18 | $14.70 | 2,400 | — | — |
| 2011-06-09 | $10.18 | $14.70 | 3,400 | — | — |
| 2011-06-08 | $10.21 | $14.74 | 8,800 | — | — |
| 2011-06-07 | $10.71 | $15.46 | 1,300 | — | — |
| 2011-06-06 | $10.78 | $15.56 | 1,900 | — | — |
| 2011-06-03 | $10.98 | $15.85 | 700 | — | — |
| 2011-06-02 | $11.05 | $15.95 | 500 | — | — |
| 2011-06-01 | $11.02 | $15.91 | 300 | — | — |
| 2011-05-31 | $11.17 | $16.13 | 2,500 | — | — |
| 2011-05-27 | $11.08 | $16.00 | 3,400 | — | — |
| 2011-05-26 | $10.97 | $15.62 | 200 | — | — |
| 2011-05-25 | $11.03 | $15.71 | 1,200 | — | — |
| 2011-05-24 | $10.88 | $15.49 | 500 | — | — |
| 2011-05-23 | $11.13 | $15.85 | 3,100 | — | — |
| 2011-05-20 | $11.10 | $15.81 | 6,400 | — | — |
| 2011-05-19 | $11.04 | $15.72 | 9,100 | — | — |
| 2011-05-18 | $10.78 | $15.35 | 1,400 | — | — |
| 2011-05-17 | $10.67 | $15.19 | 1,100 | — | — |
| 2011-05-16 | $10.83 | $15.42 | 7,000 | — | — |
| 2011-05-13 | $10.60 | $15.09 | 6,000 | — | — |
| 2011-05-12 | $10.72 | $15.27 | 200 | — | — |
| 2011-05-11 | $10.60 | $15.09 | 700 | — | — |
| 2011-05-10 | $10.71 | $15.25 | 4,500 | — | — |
| 2011-05-09 | $10.56 | $15.04 | 5,000 | — | — |
| 2011-05-06 | $10.60 | $15.09 | 1,800 | — | — |
| 2011-05-05 | $10.70 | $15.24 | 5,500 | — | — |
| 2011-05-04 | $10.66 | $15.18 | 4,700 | — | — |
| 2011-05-03 | $10.33 | $14.71 | 1,600 | — | — |
| 2011-05-02 | $10.34 | $14.72 | 13,000 | — | — |
| 2011-04-29 | $10.03 | $14.28 | 14,000 | — | — |
| 2011-04-28 | $10.07 | $14.34 | 1,500 | — | — |
| 2011-04-27 | $10.07 | $14.34 | 5,100 | — | — |
| 2011-04-26 | $10.04 | $14.30 | 4,900 | — | — |
| 2011-04-25 | $10.11 | $14.40 | 5,100 | — | — |
| 2011-04-21 | $10.11 | $14.40 | 1,100 | — | — |
| 2011-04-20 | $10.09 | $14.37 | 3,700 | — | — |
| 2011-04-19 | $10.11 | $14.40 | 800 | — | — |
| 2011-04-18 | $10.11 | $14.40 | 800 | — | — |
| 2011-04-15 | $10.11 | $14.40 | 1,700 | — | — |
| 2011-04-14 | $10.10 | $14.38 | 6,200 | — | — |
| 2011-04-13 | $10.10 | $14.38 | 1,100 | — | — |
| 2011-04-12 | $10.05 | $14.31 | 600 | — | — |
| 2011-04-11 | $10.16 | $14.47 | 7,300 | — | — |
| 2011-04-08 | $10.62 | $15.12 | 8,500 | — | — |
| 2011-04-07 | $10.40 | $14.81 | 10,600 | — | — |
| 2011-04-06 | $10.75 | $15.31 | 7,300 | — | — |
| 2011-04-05 | $10.87 | $15.48 | 8,400 | — | — |
| 2011-04-04 | $10.85 | $15.45 | 2,700 | — | — |
| 2011-04-01 | $10.90 | $15.52 | 13,200 | — | — |
| 2011-03-31 | $10.25 | $14.60 | 7,100 | — | — |
| 2011-03-30 | $10.40 | $14.81 | 1,700 | — | — |
| 2011-03-29 | $10.11 | $14.40 | 6,300 | — | — |
| 2011-03-28 | $10.07 | $14.34 | 3,600 | — | — |
| 2011-03-25 | $10.11 | $14.40 | 2,700 | — | — |
| 2011-03-24 | $10.07 | $14.34 | 1,700 | — | — |
| 2011-03-23 | $10.28 | $14.64 | 4,100 | — | — |
| 2011-03-22 | $10.08 | $14.35 | 1,100 | — | — |
| 2011-03-21 | $10.15 | $14.45 | 2,800 | — | — |
| 2011-03-18 | $10.10 | $14.38 | 4,500 | — | — |
| 2011-03-17 | $10.02 | $14.27 | 4,600 | — | — |
| 2011-03-16 | $10.35 | $14.74 | 4,300 | — | — |
| 2011-03-15 | $10.28 | $14.64 | 4,100 | — | — |
| 2011-03-14 | $10.35 | $14.74 | 700 | — | — |
| 2011-03-11 | $10.36 | $14.75 | 4,200 | — | — |
| 2011-03-10 | $10.30 | $14.67 | 1,800 | — | — |
| 2011-03-09 | $10.30 | $14.67 | 12,500 | — | — |
| 2011-03-08 | $10.42 | $14.84 | 0 | — | — |
| 2011-03-07 | $10.42 | $14.84 | 2,600 | — | — |
| 2011-03-04 | $10.71 | $15.25 | 2,900 | — | — |
| 2011-03-03 | $10.70 | $15.24 | 4,000 | — | — |
| 2011-03-02 | $10.56 | $15.04 | 7,600 | — | — |
| 2011-03-01 | $10.49 | $14.94 | 200 | — | — |
| 2011-02-28 | $10.76 | $15.32 | 10,200 | — | — |
| 2011-02-25 | $10.64 | $15.15 | 11,200 | — | — |
| 2011-02-24 | $10.69 | $15.22 | 13,100 | — | — |
| 2011-02-23 | $10.07 | $14.34 | 700 | — | — |
| 2011-02-22 | $10.10 | $14.38 | 2,200 | — | — |
| 2011-02-18 | $10.03 | $14.28 | 1,300 | — | — |
| 2011-02-17 | $9.98 | $14.21 | 0 | — | — |
| 2011-02-16 | $9.98 | $14.21 | 2,000 | — | — |
| 2011-02-15 | $9.89 | $14.08 | 100 | — | — |
| 2011-02-14 | $9.85 | $14.03 | 2,500 | — | — |
| 2011-02-11 | $9.83 | $14.00 | 3,300 | — | — |
| 2011-02-10 | $9.78 | $13.93 | 1,900 | — | — |
| 2011-02-09 | $9.85 | $14.03 | 3,100 | — | — |
| 2011-02-08 | $9.72 | $13.84 | 2,300 | — | — |
| 2011-02-07 | $9.80 | $13.96 | 1,900 | — | — |
| 2011-02-04 | $9.63 | $13.71 | 4,100 | — | — |
| 2011-02-03 | $9.50 | $13.53 | 2,100 | — | — |
| 2011-02-02 | $9.60 | $13.67 | 700 | — | — |
| 2011-02-01 | $9.50 | $13.53 | 4,400 | — | — |
| 2011-01-31 | $9.44 | $13.44 | 1,500 | — | — |
| 2011-01-28 | $9.25 | $13.17 | 700 | — | — |
| 2011-01-27 | $9.25 | $13.17 | 4,000 | — | — |
| 2011-01-26 | $9.12 | $12.99 | 5,600 | — | — |
| 2011-01-25 | $9.37 | $13.34 | 1,000 | — | — |
| 2011-01-24 | $9.58 | $13.64 | 1,600 | — | — |
| 2011-01-21 | $9.60 | $13.67 | 600 | — | — |
| 2011-01-20 | $9.53 | $13.57 | 600 | — | — |
| 2011-01-19 | $9.65 | $13.74 | 3,800 | — | — |
| 2011-01-18 | $9.41 | $13.40 | 0 | — | — |
| 2011-01-14 | $9.41 | $13.40 | 3,000 | — | — |
| 2011-01-13 | $9.65 | $13.74 | 1,700 | — | — |
| 2011-01-12 | $9.40 | $13.39 | 1,200 | — | — |
| 2011-01-11 | $9.46 | $13.47 | 2,100 | — | — |
| 2011-01-10 | $9.59 | $13.66 | 1,300 | — | — |
| 2011-01-07 | $9.65 | $13.74 | 3,500 | — | — |
| 2011-01-06 | $9.57 | $13.63 | 4,600 | — | — |
| 2011-01-05 | $9.65 | $13.74 | 3,300 | — | — |
| 2011-01-04 | $9.67 | $13.77 | 400 | — | — |
| 2011-01-03 | $9.32 | $13.27 | 5,400 | — | — |