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
- 1992-09-22 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 | $11.18 | $11.18 | 154,800 | — | — |
| 2011-12-29 | $11.47 | $11.47 | 90,000 | — | — |
| 2011-12-28 | $11.25 | $11.25 | 71,200 | — | — |
| 2011-12-27 | $11.65 | $11.65 | 188,400 | — | — |
| 2011-12-23 | $11.60 | $11.60 | 127,600 | — | — |
| 2011-12-22 | $11.74 | $11.74 | 355,700 | — | — |
| 2011-12-21 | $11.42 | $11.42 | 286,900 | — | — |
| 2011-12-20 | $10.96 | $10.96 | 188,500 | — | — |
| 2011-12-19 | $10.30 | $10.30 | 155,500 | — | — |
| 2011-12-16 | $10.35 | $10.35 | 425,300 | — | — |
| 2011-12-15 | $10.37 | $10.37 | 197,600 | — | — |
| 2011-12-14 | $10.30 | $10.30 | 210,100 | — | — |
| 2011-12-13 | $10.63 | $10.63 | 219,700 | — | — |
| 2011-12-12 | $10.54 | $10.54 | 156,100 | — | — |
| 2011-12-09 | $10.62 | $10.62 | 161,500 | — | — |
| 2011-12-08 | $10.13 | $10.13 | 200,600 | — | — |
| 2011-12-07 | $10.46 | $10.46 | 238,300 | — | — |
| 2011-12-06 | $10.66 | $10.66 | 203,100 | — | — |
| 2011-12-05 | $10.60 | $10.60 | 242,800 | — | — |
| 2011-12-02 | $10.34 | $10.34 | 164,500 | — | — |
| 2011-12-01 | $10.01 | $10.01 | 300,900 | — | — |
| 2011-11-30 | $10.42 | $10.42 | 1,429,200 | — | — |
| 2011-11-29 | $9.88 | $9.88 | 143,200 | — | — |
| 2011-11-28 | $10.06 | $10.06 | 257,100 | — | — |
| 2011-11-25 | $9.35 | $9.35 | 83,400 | — | — |
| 2011-11-23 | $9.94 | $9.94 | 182,100 | — | — |
| 2011-11-22 | $10.48 | $10.48 | 137,500 | — | — |
| 2011-11-21 | $10.37 | $10.37 | 207,400 | — | — |
| 2011-11-18 | $10.75 | $10.75 | 212,400 | — | — |
| 2011-11-17 | $10.39 | $10.39 | 172,600 | — | — |
| 2011-11-16 | $10.56 | $10.56 | 252,900 | — | — |
| 2011-11-15 | $10.98 | $10.98 | 155,900 | — | — |
| 2011-11-14 | $10.86 | $10.86 | 144,900 | — | — |
| 2011-11-11 | $10.99 | $10.99 | 262,900 | — | — |
| 2011-11-10 | $10.81 | $10.81 | 280,700 | — | — |
| 2011-11-09 | $10.36 | $10.36 | 303,900 | — | — |
| 2011-11-08 | $10.97 | $10.97 | 196,600 | — | — |
| 2011-11-07 | $10.63 | $10.63 | 218,400 | — | — |
| 2011-11-04 | $10.56 | $10.56 | 170,200 | — | — |
| 2011-11-03 | $10.69 | $10.69 | 191,300 | — | — |
| 2011-11-02 | $10.31 | $10.31 | 229,900 | — | — |
| 2011-11-01 | $10.06 | $10.06 | 244,200 | — | — |
| 2011-10-31 | $10.75 | $10.75 | 216,700 | — | — |
| 2011-10-28 | $10.88 | $10.88 | 379,000 | — | — |
| 2011-10-27 | $10.91 | $10.91 | 383,600 | — | — |
| 2011-10-26 | $10.31 | $10.31 | 251,600 | — | — |
| 2011-10-25 | $9.97 | $9.97 | 230,500 | — | — |
| 2011-10-24 | $10.50 | $10.50 | 169,900 | — | — |
| 2011-10-21 | $9.83 | $9.83 | 194,100 | — | — |
| 2011-10-20 | $9.47 | $9.47 | 214,900 | — | — |
| 2011-10-19 | $9.69 | $9.69 | 381,600 | — | — |
| 2011-10-18 | $9.51 | $9.51 | 282,600 | — | — |
| 2011-10-17 | $9.17 | $9.17 | 202,900 | — | — |
| 2011-10-14 | $9.35 | $9.35 | 206,200 | — | — |
| 2011-10-13 | $8.93 | $8.93 | 209,400 | — | — |
| 2011-10-12 | $8.88 | $8.88 | 228,400 | — | — |
| 2011-10-11 | $8.84 | $8.84 | 202,100 | — | — |
| 2011-10-10 | $8.86 | $8.86 | 153,100 | — | — |
| 2011-10-07 | $8.34 | $8.34 | 259,800 | — | — |
| 2011-10-06 | $8.34 | $8.34 | 306,400 | — | — |
| 2011-10-05 | $8.64 | $8.64 | 549,500 | — | — |
| 2011-10-04 | $7.95 | $7.95 | 371,400 | — | — |
| 2011-10-03 | $6.75 | $6.75 | 321,000 | — | — |
| 2011-09-30 | $7.07 | $7.07 | 174,200 | — | — |
| 2011-09-29 | $7.20 | $7.20 | 237,300 | — | — |
| 2011-09-28 | $6.94 | $6.94 | 257,200 | — | — |
| 2011-09-27 | $7.37 | $7.37 | 195,900 | — | — |
| 2011-09-26 | $7.17 | $7.17 | 284,700 | — | — |
| 2011-09-23 | $7.01 | $7.01 | 212,900 | — | — |
| 2011-09-22 | $6.76 | $6.76 | 346,800 | — | — |
| 2011-09-21 | $6.79 | $6.79 | 119,900 | — | — |
| 2011-09-20 | $7.17 | $7.17 | 176,600 | — | — |
| 2011-09-19 | $7.43 | $7.43 | 141,900 | — | — |
| 2011-09-16 | $7.60 | $7.60 | 191,500 | — | — |
| 2011-09-15 | $7.54 | $7.54 | 99,700 | — | — |
| 2011-09-14 | $7.39 | $7.39 | 229,800 | — | — |
| 2011-09-13 | $7.25 | $7.25 | 240,600 | — | — |
| 2011-09-12 | $6.91 | $6.91 | 154,800 | — | — |
| 2011-09-09 | $6.72 | $6.72 | 237,100 | — | — |
| 2011-09-08 | $6.94 | $6.94 | 230,800 | — | — |
| 2011-09-07 | $7.11 | $7.11 | 300,600 | — | — |
| 2011-09-06 | $6.75 | $6.75 | 190,600 | — | — |
| 2011-09-02 | $6.88 | $6.88 | 285,600 | — | — |
| 2011-09-01 | $7.18 | $7.18 | 187,400 | — | — |
| 2011-08-31 | $7.60 | $7.60 | 274,900 | — | — |
| 2011-08-30 | $7.29 | $7.29 | 377,100 | — | — |
| 2011-08-29 | $7.39 | $7.39 | 340,800 | — | — |
| 2011-08-26 | $7.36 | $7.36 | 157,800 | — | — |
| 2011-08-25 | $7.03 | $7.03 | 178,200 | — | — |
| 2011-08-24 | $7.56 | $7.56 | 128,000 | — | — |
| 2011-08-23 | $7.38 | $7.38 | 374,700 | — | — |
| 2011-08-22 | $6.95 | $6.95 | 228,500 | — | — |
| 2011-08-19 | $7.31 | $7.31 | 205,400 | — | — |
| 2011-08-18 | $7.66 | $7.66 | 240,300 | — | — |
| 2011-08-17 | $8.38 | $8.38 | 143,100 | — | — |
| 2011-08-16 | $8.41 | $8.41 | 307,600 | — | — |
| 2011-08-15 | $8.32 | $8.32 | 253,200 | — | — |
| 2011-08-12 | $8.28 | $8.28 | 176,900 | — | — |
| 2011-08-11 | $8.47 | $8.47 | 318,900 | — | — |
| 2011-08-10 | $8.17 | $8.17 | 190,400 | — | — |
| 2011-08-09 | $8.80 | $8.80 | 350,300 | — | — |
| 2011-08-08 | $8.46 | $8.46 | 397,000 | — | — |
| 2011-08-05 | $9.77 | $9.77 | 411,200 | — | — |
| 2011-08-04 | $10.02 | $10.02 | 686,900 | — | — |
| 2011-08-03 | $10.09 | $10.09 | 306,300 | — | — |
| 2011-08-02 | $9.79 | $9.79 | 270,300 | — | — |
| 2011-08-01 | $10.15 | $10.15 | 178,700 | — | — |
| 2011-07-29 | $10.20 | $10.20 | 138,000 | — | — |
| 2011-07-28 | $10.32 | $10.32 | 135,400 | — | — |
| 2011-07-27 | $10.24 | $10.24 | 256,900 | — | — |
| 2011-07-26 | $10.75 | $10.75 | 199,800 | — | — |
| 2011-07-25 | $10.87 | $10.87 | 139,900 | — | — |
| 2011-07-22 | $10.91 | $10.91 | 375,400 | — | — |
| 2011-07-21 | $10.66 | $10.66 | 544,300 | — | — |
| 2011-07-20 | $9.61 | $9.61 | 181,500 | — | — |
| 2011-07-19 | $9.85 | $9.85 | 111,100 | — | — |
| 2011-07-18 | $9.71 | $9.71 | 70,300 | — | — |
| 2011-07-15 | $9.69 | $9.69 | 279,700 | — | — |
| 2011-07-14 | $9.65 | $9.65 | 320,200 | — | — |
| 2011-07-13 | $10.09 | $10.09 | 103,900 | — | — |
| 2011-07-12 | $10.05 | $10.05 | 82,200 | — | — |
| 2011-07-11 | $9.98 | $9.98 | 213,300 | — | — |
| 2011-07-08 | $10.42 | $10.42 | 101,200 | — | — |
| 2011-07-07 | $10.79 | $10.79 | 107,500 | — | — |
| 2011-07-06 | $10.59 | $10.59 | 94,900 | — | — |
| 2011-07-05 | $10.61 | $10.61 | 120,100 | — | — |
| 2011-07-01 | $10.28 | $10.28 | 160,200 | — | — |
| 2011-06-30 | $9.83 | $9.83 | 137,000 | — | — |
| 2011-06-29 | $9.46 | $9.46 | 217,200 | — | — |
| 2011-06-28 | $9.62 | $9.62 | 132,500 | — | — |
| 2011-06-27 | $9.75 | $9.75 | 166,500 | — | — |
| 2011-06-24 | $9.25 | $9.25 | 220,200 | — | — |
| 2011-06-23 | $9.38 | $9.38 | 104,300 | — | — |
| 2011-06-22 | $9.43 | $9.43 | 131,500 | — | — |
| 2011-06-21 | $9.57 | $9.57 | 133,400 | — | — |
| 2011-06-20 | $9.45 | $9.45 | 65,700 | — | — |
| 2011-06-17 | $9.31 | $9.31 | 209,500 | — | — |
| 2011-06-16 | $9.17 | $9.17 | 108,000 | — | — |
| 2011-06-15 | $9.08 | $9.08 | 238,000 | — | — |
| 2011-06-14 | $9.68 | $9.68 | 147,100 | — | — |
| 2011-06-13 | $9.22 | $9.22 | 94,800 | — | — |
| 2011-06-10 | $9.32 | $9.32 | 145,700 | — | — |
| 2011-06-09 | $9.32 | $9.32 | 187,000 | — | — |
| 2011-06-08 | $9.48 | $9.48 | 223,500 | — | — |
| 2011-06-07 | $9.66 | $9.66 | 105,800 | — | — |
| 2011-06-06 | $9.66 | $9.66 | 175,500 | — | — |
| 2011-06-03 | $9.98 | $9.98 | 165,000 | — | — |
| 2011-06-02 | $10.68 | $10.68 | 127,100 | — | — |
| 2011-06-01 | $10.51 | $10.51 | 570,500 | — | — |
| 2011-05-31 | $11.17 | $11.17 | 503,100 | — | — |
| 2011-05-27 | $10.95 | $10.95 | 261,200 | — | — |
| 2011-05-26 | $10.44 | $10.44 | 282,100 | — | — |
| 2011-05-25 | $9.74 | $9.74 | 238,900 | — | — |
| 2011-05-24 | $9.55 | $9.55 | 161,600 | — | — |
| 2011-05-23 | $9.75 | $9.75 | 160,200 | — | — |
| 2011-05-20 | $10.09 | $10.09 | 149,200 | — | — |
| 2011-05-19 | $10.24 | $10.24 | 121,000 | — | — |
| 2011-05-18 | $10.26 | $10.26 | 174,500 | — | — |
| 2011-05-17 | $10.21 | $10.21 | 157,100 | — | — |
| 2011-05-16 | $10.17 | $10.17 | 132,900 | — | — |
| 2011-05-13 | $10.62 | $10.62 | 135,000 | — | — |
| 2011-05-12 | $10.93 | $10.93 | 169,500 | — | — |
| 2011-05-11 | $10.54 | $10.54 | 218,000 | — | — |
| 2011-05-10 | $11.10 | $11.10 | 213,900 | — | — |
| 2011-05-09 | $11.02 | $11.02 | 183,000 | — | — |
| 2011-05-06 | $10.36 | $10.36 | 105,000 | — | — |
| 2011-05-05 | $10.44 | $10.44 | 160,800 | — | — |
| 2011-05-04 | $10.67 | $10.67 | 177,900 | — | — |
| 2011-05-03 | $10.64 | $10.64 | 245,000 | — | — |
| 2011-05-02 | $10.84 | $10.84 | 318,800 | — | — |
| 2011-04-29 | $10.99 | $10.99 | 746,000 | — | — |
| 2011-04-28 | $9.21 | $9.21 | 84,000 | — | — |
| 2011-04-27 | $9.13 | $9.13 | 118,000 | — | — |
| 2011-04-26 | $9.08 | $9.08 | 300,400 | — | — |
| 2011-04-25 | $8.95 | $8.95 | 131,900 | — | — |
| 2011-04-21 | $9.21 | $9.21 | 93,600 | — | — |
| 2011-04-20 | $9.39 | $9.39 | 274,600 | — | — |
| 2011-04-19 | $9.01 | $9.01 | 326,100 | — | — |
| 2011-04-18 | $8.20 | $8.20 | 292,700 | — | — |
| 2011-04-15 | $8.94 | $8.94 | 173,600 | — | — |
| 2011-04-14 | $8.93 | $8.93 | 80,400 | — | — |
| 2011-04-13 | $8.80 | $8.80 | 178,800 | — | — |
| 2011-04-12 | $8.82 | $8.82 | 381,700 | — | — |
| 2011-04-11 | $9.37 | $9.37 | 102,800 | — | — |
| 2011-04-08 | $9.64 | $9.64 | 111,600 | — | — |
| 2011-04-07 | $9.92 | $9.92 | 103,200 | — | — |
| 2011-04-06 | $10.02 | $10.02 | 106,800 | — | — |
| 2011-04-05 | $9.87 | $9.87 | 207,500 | — | — |
| 2011-04-04 | $10.09 | $10.09 | 294,700 | — | — |
| 2011-04-01 | $9.99 | $9.99 | 289,600 | — | — |
| 2011-03-31 | $9.46 | $9.46 | 115,300 | — | — |
| 2011-03-30 | $9.40 | $9.40 | 89,100 | — | — |
| 2011-03-29 | $9.00 | $9.00 | 108,000 | — | — |
| 2011-03-28 | $8.81 | $8.81 | 81,600 | — | — |
| 2011-03-25 | $8.92 | $8.92 | 219,900 | — | — |
| 2011-03-24 | $9.14 | $9.14 | 215,100 | — | — |
| 2011-03-23 | $9.19 | $9.19 | 145,900 | — | — |
| 2011-03-22 | $9.39 | $9.39 | 142,200 | — | — |
| 2011-03-21 | $9.78 | $9.78 | 126,600 | — | — |
| 2011-03-18 | $9.07 | $9.07 | 242,300 | — | — |
| 2011-03-17 | $8.88 | $8.88 | 76,400 | — | — |
| 2011-03-16 | $8.92 | $8.92 | 179,600 | — | — |
| 2011-03-15 | $9.25 | $9.25 | 185,600 | — | — |
| 2011-03-14 | $9.24 | $9.24 | 100,600 | — | — |
| 2011-03-11 | $9.62 | $9.62 | 146,500 | — | — |
| 2011-03-10 | $9.70 | $9.70 | 246,000 | — | — |
| 2011-03-09 | $9.97 | $9.97 | 103,400 | — | — |
| 2011-03-08 | $10.03 | $10.03 | 168,300 | — | — |
| 2011-03-07 | $9.91 | $9.91 | 122,900 | — | — |
| 2011-03-04 | $10.29 | $10.29 | 113,500 | — | — |
| 2011-03-03 | $10.62 | $10.62 | 96,200 | — | — |
| 2011-03-02 | $10.39 | $10.39 | 61,000 | — | — |
| 2011-03-01 | $10.33 | $10.33 | 135,700 | — | — |
| 2011-02-28 | $10.50 | $10.50 | 139,000 | — | — |
| 2011-02-25 | $10.51 | $10.51 | 119,500 | — | — |
| 2011-02-24 | $10.06 | $10.06 | 206,400 | — | — |
| 2011-02-23 | $9.99 | $9.99 | 317,000 | — | — |
| 2011-02-22 | $10.34 | $10.34 | 372,200 | — | — |
| 2011-02-18 | $10.41 | $10.41 | 1,172,800 | — | — |
| 2011-02-17 | $8.89 | $8.89 | 110,300 | — | — |
| 2011-02-16 | $8.78 | $8.78 | 75,500 | — | — |
| 2011-02-15 | $8.64 | $8.64 | 207,500 | — | — |
| 2011-02-14 | $8.98 | $8.98 | 115,200 | — | — |
| 2011-02-11 | $9.12 | $9.12 | 825,000 | — | — |
| 2011-02-10 | $9.02 | $9.02 | 145,800 | — | — |
| 2011-02-09 | $8.97 | $8.97 | 93,100 | — | — |
| 2011-02-08 | $8.97 | $8.97 | 508,100 | — | — |
| 2011-02-07 | $8.85 | $8.85 | 114,100 | — | — |
| 2011-02-04 | $8.60 | $8.60 | 93,200 | — | — |
| 2011-02-03 | $8.53 | $8.53 | 104,400 | — | — |
| 2011-02-02 | $8.52 | $8.52 | 134,900 | — | — |
| 2011-02-01 | $8.31 | $8.31 | 150,300 | — | — |
| 2011-01-31 | $7.90 | $7.90 | 99,700 | — | — |
| 2011-01-28 | $7.77 | $7.77 | 136,200 | — | — |
| 2011-01-27 | $8.42 | $8.42 | 66,400 | — | — |
| 2011-01-26 | $8.28 | $8.28 | 87,300 | — | — |
| 2011-01-25 | $8.12 | $8.12 | 79,600 | — | — |
| 2011-01-24 | $8.01 | $8.01 | 70,900 | — | — |
| 2011-01-21 | $7.92 | $7.92 | 180,100 | — | — |
| 2011-01-20 | $7.90 | $7.90 | 123,600 | — | — |
| 2011-01-19 | $8.26 | $8.26 | 141,200 | — | — |
| 2011-01-18 | $8.89 | $8.89 | 47,300 | — | — |
| 2011-01-14 | $8.81 | $8.81 | 61,900 | — | — |
| 2011-01-13 | $8.60 | $8.60 | 57,400 | — | — |
| 2011-01-12 | $8.70 | $8.70 | 154,900 | — | — |
| 2011-01-11 | $8.69 | $8.69 | 150,200 | — | — |
| 2011-01-10 | $8.84 | $8.84 | 679,700 | — | — |
| 2011-01-07 | $8.71 | $8.71 | 242,000 | — | — |
| 2011-01-06 | $8.63 | $8.63 | 172,700 | — | — |
| 2011-01-05 | $8.40 | $8.40 | 117,400 | — | — |
| 2011-01-04 | $8.16 | $8.16 | 187,100 | — | — |
| 2011-01-03 | $8.51 | $8.51 | 138,200 | — | — |