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
- 2000-04-06 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 | $9.85 | $13.41 | 3,600 | — | — |
| 2011-12-29 | $9.84 | $13.39 | 200 | — | — |
| 2011-12-28 | $9.85 | $13.41 | 5,800 | — | — |
| 2011-12-27 | $9.84 | $13.39 | 1,500 | — | — |
| 2011-12-23 | $9.70 | $13.20 | 5,500 | — | — |
| 2011-12-22 | $9.83 | $13.38 | 100 | — | — |
| 2011-12-21 | $9.75 | $13.27 | 5,300 | — | — |
| 2011-12-20 | $9.85 | $13.41 | 2,800 | — | — |
| 2011-12-19 | $9.70 | $13.20 | 30,000 | — | — |
| 2011-12-16 | $9.88 | $13.45 | 25,500 | — | — |
| 2011-12-15 | $9.75 | $13.27 | 0 | — | — |
| 2011-12-14 | $9.75 | $13.27 | 700 | — | — |
| 2011-12-13 | $9.75 | $13.27 | 0 | — | — |
| 2011-12-12 | $9.75 | $13.27 | 3,400 | — | — |
| 2011-12-09 | $9.79 | $13.32 | 2,000 | — | — |
| 2011-12-08 | $9.81 | $13.35 | 1,000 | — | — |
| 2011-12-07 | $9.85 | $13.41 | 400 | — | — |
| 2011-12-06 | $9.88 | $13.45 | 0 | — | — |
| 2011-12-05 | $9.88 | $13.45 | 500 | — | — |
| 2011-12-02 | $9.89 | $13.46 | 200 | — | — |
| 2011-12-01 | $9.74 | $13.26 | 4,600 | — | — |
| 2011-11-30 | $9.90 | $13.47 | 3,400 | — | — |
| 2011-11-29 | $9.74 | $13.26 | 300 | — | — |
| 2011-11-28 | $9.87 | $13.43 | 400 | — | — |
| 2011-11-25 | $9.75 | $13.27 | 1,000 | — | — |
| 2011-11-23 | $9.70 | $13.20 | 3,800 | — | — |
| 2011-11-22 | $9.71 | $13.22 | 0 | — | — |
| 2011-11-21 | $9.71 | $13.22 | 0 | — | — |
| 2011-11-18 | $9.71 | $13.22 | 0 | — | — |
| 2011-11-17 | $9.71 | $13.22 | 0 | — | — |
| 2011-11-16 | $9.71 | $13.22 | 0 | — | — |
| 2011-11-15 | $9.71 | $13.22 | 300 | — | — |
| 2011-11-14 | $9.70 | $13.20 | 400 | — | — |
| 2011-11-11 | $9.61 | $13.08 | 1,200 | — | — |
| 2011-11-10 | $9.56 | $13.01 | 800 | — | — |
| 2011-11-09 | $9.50 | $12.93 | 500 | — | — |
| 2011-11-08 | $9.90 | $13.47 | 1,500 | — | — |
| 2011-11-07 | $9.90 | $13.47 | 1,400 | — | — |
| 2011-11-04 | $10.08 | $13.72 | 2,600 | — | — |
| 2011-11-03 | $10.00 | $13.61 | 400 | — | — |
| 2011-11-02 | $9.98 | $13.58 | 0 | — | — |
| 2011-11-01 | $9.98 | $13.49 | 400 | — | — |
| 2011-10-31 | $10.27 | $13.88 | 2,100 | — | — |
| 2011-10-28 | $10.00 | $13.51 | 0 | — | — |
| 2011-10-27 | $10.00 | $13.51 | 0 | — | — |
| 2011-10-26 | $10.00 | $13.51 | 0 | — | — |
| 2011-10-25 | $10.00 | $13.51 | 700 | — | — |
| 2011-10-24 | $10.34 | $13.97 | 0 | — | — |
| 2011-10-21 | $10.34 | $13.97 | 0 | — | — |
| 2011-10-20 | $10.34 | $13.97 | 0 | — | — |
| 2011-10-19 | $10.34 | $13.97 | 0 | — | — |
| 2011-10-18 | $10.34 | $13.97 | 1,700 | — | — |
| 2011-10-17 | $10.02 | $13.54 | 100 | — | — |
| 2011-10-14 | $10.25 | $13.85 | 1,700 | — | — |
| 2011-10-13 | $10.26 | $13.86 | 1,200 | — | — |
| 2011-10-12 | $10.45 | $14.12 | 0 | — | — |
| 2011-10-11 | $10.45 | $14.12 | 7,600 | — | — |
| 2011-10-10 | $10.44 | $14.11 | 600 | — | — |
| 2011-10-07 | $10.41 | $14.07 | 3,700 | — | — |
| 2011-10-06 | $10.45 | $14.12 | 100 | — | — |
| 2011-10-05 | $10.45 | $14.12 | 11,800 | — | — |
| 2011-10-04 | $10.49 | $14.18 | 0 | — | — |
| 2011-10-03 | $10.49 | $14.18 | 4,200 | — | — |
| 2011-09-30 | $10.52 | $14.22 | 1,500 | — | — |
| 2011-09-29 | $10.54 | $14.24 | 5,200 | — | — |
| 2011-09-28 | $10.48 | $14.16 | 800 | — | — |
| 2011-09-27 | $10.50 | $14.19 | 11,700 | — | — |
| 2011-09-26 | $10.50 | $14.19 | 11,100 | — | — |
| 2011-09-23 | $10.45 | $14.12 | 0 | — | — |
| 2011-09-22 | $10.45 | $14.12 | 1,400 | — | — |
| 2011-09-21 | $10.64 | $14.38 | 0 | — | — |
| 2011-09-20 | $10.64 | $14.38 | 100 | — | — |
| 2011-09-19 | $10.50 | $14.19 | 300 | — | — |
| 2011-09-16 | $10.42 | $14.08 | 4,500 | — | — |
| 2011-09-15 | $10.63 | $14.36 | 27,400 | — | — |
| 2011-09-14 | $10.63 | $14.36 | 7,700 | — | — |
| 2011-09-13 | $10.66 | $14.41 | 700 | — | — |
| 2011-09-12 | $10.65 | $14.39 | 5,400 | — | — |
| 2011-09-09 | $10.45 | $14.12 | 2,200 | — | — |
| 2011-09-08 | $10.45 | $14.12 | 0 | — | — |
| 2011-09-07 | $10.45 | $14.12 | 1,000 | — | — |
| 2011-09-06 | $10.46 | $14.13 | 0 | — | — |
| 2011-09-02 | $10.46 | $14.13 | 300 | — | — |
| 2011-09-01 | $10.61 | $14.34 | 200 | — | — |
| 2011-08-31 | $10.65 | $14.39 | 0 | — | — |
| 2011-08-30 | $10.65 | $14.39 | 0 | — | — |
| 2011-08-29 | $10.65 | $14.39 | 0 | — | — |
| 2011-08-26 | $10.65 | $14.39 | 5,300 | — | — |
| 2011-08-25 | $10.82 | $14.62 | 1,300 | — | — |
| 2011-08-24 | $10.40 | $14.05 | 0 | — | — |
| 2011-08-23 | $10.40 | $14.05 | 1,900 | — | — |
| 2011-08-22 | $10.48 | $14.16 | 10,200 | — | — |
| 2011-08-19 | $10.50 | $14.19 | 500 | — | — |
| 2011-08-18 | $10.50 | $14.19 | 0 | — | — |
| 2011-08-17 | $10.50 | $14.19 | 2,400 | — | — |
| 2011-08-16 | $10.50 | $14.19 | 0 | — | — |
| 2011-08-15 | $10.50 | $14.19 | 0 | — | — |
| 2011-08-12 | $10.50 | $14.19 | 0 | — | — |
| 2011-08-11 | $10.50 | $14.19 | 0 | — | — |
| 2011-08-10 | $10.50 | $14.19 | 5,000 | — | — |
| 2011-08-09 | $10.50 | $14.19 | 1,600 | — | — |
| 2011-08-08 | $10.40 | $14.05 | 3,900 | — | — |
| 2011-08-05 | $10.65 | $14.39 | 0 | — | — |
| 2011-08-04 | $10.65 | $14.39 | 1,000 | — | — |
| 2011-08-03 | $10.65 | $14.39 | 0 | — | — |
| 2011-08-02 | $10.65 | $14.30 | 0 | — | — |
| 2011-08-01 | $10.65 | $14.30 | 2,700 | — | — |
| 2011-07-29 | $10.55 | $14.16 | 1,700 | — | — |
| 2011-07-28 | $10.55 | $14.16 | 0 | — | — |
| 2011-07-27 | $10.55 | $14.16 | 7,000 | — | — |
| 2011-07-26 | $10.62 | $14.26 | 700 | — | — |
| 2011-07-25 | $10.61 | $14.24 | 0 | — | — |
| 2011-07-22 | $10.61 | $14.24 | 0 | — | — |
| 2011-07-21 | $10.61 | $14.24 | 0 | — | — |
| 2011-07-20 | $10.61 | $14.24 | 0 | — | — |
| 2011-07-19 | $10.61 | $14.24 | 100 | — | — |
| 2011-07-18 | $10.60 | $14.23 | 1,900 | — | — |
| 2011-07-15 | $10.53 | $14.13 | 7,100 | — | — |
| 2011-07-14 | $10.52 | $14.12 | 7,200 | — | — |
| 2011-07-13 | $10.64 | $14.28 | 1,500 | — | — |
| 2011-07-12 | $10.60 | $14.23 | 2,400 | — | — |
| 2011-07-11 | $10.61 | $14.24 | 0 | — | — |
| 2011-07-08 | $10.61 | $14.24 | 2,200 | — | — |
| 2011-07-07 | $10.61 | $14.24 | 0 | — | — |
| 2011-07-06 | $10.61 | $14.24 | 1,000 | — | — |
| 2011-07-05 | $10.68 | $14.34 | 0 | — | — |
| 2011-07-01 | $10.68 | $14.34 | 800 | — | — |
| 2011-06-30 | $10.69 | $14.35 | 700 | — | — |
| 2011-06-29 | $10.60 | $14.23 | 1,600 | — | — |
| 2011-06-28 | $10.55 | $14.16 | 400 | — | — |
| 2011-06-27 | $10.53 | $14.13 | 2,200 | — | — |
| 2011-06-24 | $10.50 | $14.09 | 8,000 | — | — |
| 2011-06-23 | $10.60 | $14.23 | 700 | — | — |
| 2011-06-22 | $10.60 | $14.23 | 100 | — | — |
| 2011-06-21 | $10.60 | $14.23 | 400 | — | — |
| 2011-06-20 | $10.70 | $14.36 | 4,300 | — | — |
| 2011-06-17 | $10.68 | $14.34 | 6,000 | — | — |
| 2011-06-16 | $10.60 | $14.23 | 0 | — | — |
| 2011-06-15 | $10.60 | $14.23 | 0 | — | — |
| 2011-06-14 | $10.60 | $14.23 | 42,000 | — | — |
| 2011-06-13 | $10.70 | $14.36 | 400 | — | — |
| 2011-06-10 | $10.72 | $14.39 | 4,000 | — | — |
| 2011-06-09 | $10.80 | $14.50 | 1,900 | — | — |
| 2011-06-08 | $10.60 | $14.23 | 1,600 | — | — |
| 2011-06-07 | $10.80 | $14.50 | 7,000 | — | — |
| 2011-06-06 | $10.85 | $14.56 | 117,800 | — | — |
| 2011-06-03 | $10.90 | $14.63 | 2,200 | — | — |
| 2011-06-02 | $10.90 | $14.63 | 2,200 | — | — |
| 2011-06-01 | $10.93 | $14.67 | 4,800 | — | — |
| 2011-05-31 | $10.93 | $14.67 | 2,700 | — | — |
| 2011-05-27 | $10.90 | $14.63 | 5,900 | — | — |
| 2011-05-26 | $10.90 | $14.63 | 2,600 | — | — |
| 2011-05-25 | $10.90 | $14.63 | 4,000 | — | — |
| 2011-05-24 | $10.96 | $14.71 | 4,000 | — | — |
| 2011-05-23 | $10.95 | $14.70 | 20,000 | — | — |
| 2011-05-20 | $10.99 | $14.75 | 400 | — | — |
| 2011-05-19 | $10.91 | $14.64 | 1,600 | — | — |
| 2011-05-18 | $10.80 | $14.50 | 0 | — | — |
| 2011-05-17 | $10.80 | $14.50 | 500 | — | — |
| 2011-05-16 | $11.05 | $14.83 | 2,300 | — | — |
| 2011-05-13 | $11.08 | $14.87 | 600 | — | — |
| 2011-05-12 | $11.12 | $14.93 | 300 | — | — |
| 2011-05-11 | $11.20 | $15.03 | 2,100 | — | — |
| 2011-05-10 | $11.25 | $15.10 | 0 | — | — |
| 2011-05-09 | $11.25 | $15.10 | 0 | — | — |
| 2011-05-06 | $11.25 | $15.10 | 1,000 | — | — |
| 2011-05-05 | $11.18 | $15.01 | 2,200 | — | — |
| 2011-05-04 | $11.39 | $15.29 | 800 | — | — |
| 2011-05-03 | $11.35 | $15.14 | 700 | — | — |
| 2011-05-02 | $11.33 | $15.11 | 2,700 | — | — |
| 2011-04-29 | $11.34 | $15.13 | 500 | — | — |
| 2011-04-28 | $11.40 | $15.21 | 1,100 | — | — |
| 2011-04-27 | $11.33 | $15.11 | 4,000 | — | — |
| 2011-04-26 | $11.53 | $15.38 | 3,500 | — | — |
| 2011-04-25 | $11.50 | $15.34 | 0 | — | — |
| 2011-04-21 | $11.50 | $15.34 | 300 | — | — |
| 2011-04-20 | $11.50 | $15.34 | 500 | — | — |
| 2011-04-19 | $11.51 | $15.35 | 1,000 | — | — |
| 2011-04-18 | $11.45 | $15.27 | 1,300 | — | — |
| 2011-04-15 | $11.50 | $15.34 | 500 | — | — |
| 2011-04-14 | $11.50 | $15.34 | 3,100 | — | — |
| 2011-04-13 | $11.50 | $15.34 | 500 | — | — |
| 2011-04-12 | $11.50 | $15.34 | 14,400 | — | — |
| 2011-04-11 | $11.51 | $15.35 | 0 | — | — |
| 2011-04-08 | $11.51 | $15.35 | 900 | — | — |
| 2011-04-07 | $11.50 | $15.34 | 0 | — | — |
| 2011-04-06 | $11.50 | $15.34 | 100 | — | — |
| 2011-04-05 | $11.51 | $15.35 | 300 | — | — |
| 2011-04-04 | $11.60 | $15.47 | 2,000 | — | — |
| 2011-04-01 | $11.75 | $15.67 | 700 | — | — |
| 2011-03-31 | $11.65 | $15.54 | 1,000 | — | — |
| 2011-03-30 | $11.55 | $15.41 | 0 | — | — |
| 2011-03-29 | $11.55 | $15.41 | 1,600 | — | — |
| 2011-03-28 | $11.54 | $15.39 | 2,300 | — | — |
| 2011-03-25 | $11.39 | $15.19 | 200 | — | — |
| 2011-03-24 | $11.40 | $15.21 | 600 | — | — |
| 2011-03-23 | $11.30 | $15.07 | 2,700 | — | — |
| 2011-03-22 | $11.30 | $15.07 | 800 | — | — |
| 2011-03-21 | $11.40 | $15.21 | 9,000 | — | — |
| 2011-03-18 | $11.35 | $15.14 | 2,000 | — | — |
| 2011-03-17 | $11.30 | $15.07 | 3,000 | — | — |
| 2011-03-16 | $11.30 | $15.07 | 11,300 | — | — |
| 2011-03-15 | $11.40 | $15.21 | 700 | — | — |
| 2011-03-14 | $11.36 | $15.15 | 1,200 | — | — |
| 2011-03-11 | $11.40 | $15.21 | 10,000 | — | — |
| 2011-03-10 | $11.30 | $15.07 | 4,400 | — | — |
| 2011-03-09 | $11.30 | $15.07 | 7,700 | — | — |
| 2011-03-08 | $11.40 | $15.21 | 2,300 | — | — |
| 2011-03-07 | $11.38 | $15.18 | 3,100 | — | — |
| 2011-03-04 | $11.31 | $15.09 | 2,100 | — | — |
| 2011-03-03 | $11.40 | $15.21 | 700 | — | — |
| 2011-03-02 | $11.38 | $15.18 | 500 | — | — |
| 2011-03-01 | $11.21 | $14.95 | 900 | — | — |
| 2011-02-28 | $11.38 | $15.18 | 0 | — | — |
| 2011-02-25 | $11.38 | $15.18 | 0 | — | — |
| 2011-02-24 | $11.38 | $15.18 | 100 | — | — |
| 2011-02-23 | $11.35 | $15.14 | 100 | — | — |
| 2011-02-22 | $11.15 | $14.87 | 2,500 | — | — |
| 2011-02-18 | $11.25 | $15.01 | 0 | — | — |
| 2011-02-17 | $11.25 | $15.01 | 1,400 | — | — |
| 2011-02-16 | $11.20 | $14.94 | 4,400 | — | — |
| 2011-02-15 | $11.20 | $14.94 | 2,000 | — | — |
| 2011-02-14 | $11.20 | $14.94 | 1,000 | — | — |
| 2011-02-11 | $11.11 | $14.82 | 900 | — | — |
| 2011-02-10 | $11.06 | $14.75 | 0 | — | — |
| 2011-02-09 | $11.06 | $14.75 | 1,100 | — | — |
| 2011-02-08 | $11.02 | $14.70 | 0 | — | — |
| 2011-02-07 | $11.02 | $14.70 | 400 | — | — |
| 2011-02-04 | $11.10 | $14.81 | 6,700 | — | — |
| 2011-02-03 | $11.00 | $14.67 | 22,300 | — | — |
| 2011-02-02 | $11.15 | $14.87 | 11,700 | — | — |
| 2011-02-01 | $11.25 | $14.91 | 2,600 | — | — |
| 2011-01-31 | $11.25 | $14.91 | 1,600 | — | — |
| 2011-01-28 | $11.40 | $15.11 | 5,200 | — | — |
| 2011-01-27 | $11.40 | $15.11 | 3,100 | — | — |
| 2011-01-26 | $11.36 | $15.06 | 200 | — | — |
| 2011-01-25 | $11.34 | $15.03 | 7,200 | — | — |
| 2011-01-24 | $11.40 | $15.11 | 100 | — | — |
| 2011-01-21 | $11.40 | $15.11 | 100 | — | — |
| 2011-01-20 | $11.40 | $15.11 | 11,300 | — | — |
| 2011-01-19 | $11.50 | $15.25 | 400 | — | — |
| 2011-01-18 | $11.40 | $15.11 | 7,800 | — | — |
| 2011-01-14 | $11.49 | $15.23 | 300 | — | — |
| 2011-01-13 | $11.49 | $15.23 | 1,100 | — | — |
| 2011-01-12 | $11.81 | $15.66 | 1,300 | — | — |
| 2011-01-11 | $11.10 | $14.72 | 6,500 | — | — |
| 2011-01-10 | $10.99 | $14.57 | 8,900 | — | — |
| 2011-01-07 | $10.91 | $14.46 | 200 | — | — |
| 2011-01-06 | $10.97 | $14.54 | 100 | — | — |
| 2011-01-05 | $10.97 | $14.54 | 2,500 | — | — |
| 2011-01-04 | $10.85 | $14.38 | 7,800 | — | — |
| 2011-01-03 | $10.79 | $14.30 | 300 | — | — |