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
- 1990-08-17 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 | $11.49 | $11.49 | 146,800 | — | — |
| 2011-12-29 | $11.76 | $11.75 | 65,600 | — | — |
| 2011-12-28 | $11.62 | $11.62 | 66,400 | — | — |
| 2011-12-27 | $11.87 | $11.87 | 53,200 | — | — |
| 2011-12-23 | $11.85 | $11.85 | 44,800 | — | — |
| 2011-12-22 | $11.92 | $11.92 | 77,600 | — | — |
| 2011-12-21 | $11.94 | $11.94 | 116,000 | — | — |
| 2011-12-20 | $11.96 | $11.96 | 154,000 | — | — |
| 2011-12-19 | $11.28 | $11.27 | 102,800 | — | — |
| 2011-12-16 | $11.54 | $11.54 | 481,200 | — | — |
| 2011-12-15 | $11.32 | $11.32 | 150,000 | — | — |
| 2011-12-14 | $11.02 | $11.02 | 191,200 | — | — |
| 2011-12-13 | $11.12 | $11.12 | 221,600 | — | — |
| 2011-12-12 | $11.45 | $11.45 | 144,000 | — | — |
| 2011-12-09 | $11.78 | $11.78 | 175,200 | — | — |
| 2011-12-08 | $11.46 | $11.46 | 140,800 | — | — |
| 2011-12-07 | $12.04 | $12.04 | 91,200 | — | — |
| 2011-12-06 | $11.96 | $11.96 | 110,800 | — | — |
| 2011-12-05 | $11.95 | $11.95 | 108,400 | — | — |
| 2011-12-02 | $11.88 | $11.87 | 86,800 | — | — |
| 2011-12-01 | $11.71 | $11.71 | 186,000 | — | — |
| 2011-11-30 | $11.85 | $11.85 | 505,600 | — | — |
| 2011-11-29 | $11.05 | $11.05 | 174,800 | — | — |
| 2011-11-28 | $11.18 | $11.18 | 183,600 | — | — |
| 2011-11-25 | $10.85 | $10.85 | 64,000 | — | — |
| 2011-11-23 | $11.04 | $11.04 | 158,400 | — | — |
| 2011-11-22 | $11.21 | $11.21 | 176,400 | — | — |
| 2011-11-21 | $11.51 | $11.51 | 123,200 | — | — |
| 2011-11-18 | $11.88 | $11.88 | 142,000 | — | — |
| 2011-11-17 | $11.76 | $11.76 | 98,800 | — | — |
| 2011-11-16 | $11.75 | $11.75 | 98,800 | — | — |
| 2011-11-15 | $12.27 | $12.27 | 129,200 | — | — |
| 2011-11-14 | $11.95 | $11.95 | 143,600 | — | — |
| 2011-11-11 | $12.02 | $12.02 | 129,600 | — | — |
| 2011-11-10 | $11.57 | $11.57 | 72,800 | — | — |
| 2011-11-09 | $11.56 | $11.56 | 163,200 | — | — |
| 2011-11-08 | $12.27 | $12.27 | 159,200 | — | — |
| 2011-11-07 | $12.08 | $12.08 | 92,400 | — | — |
| 2011-11-04 | $12.05 | $12.04 | 90,000 | — | — |
| 2011-11-03 | $12.37 | $12.37 | 207,200 | — | — |
| 2011-11-02 | $12.09 | $12.09 | 194,800 | — | — |
| 2011-11-01 | $11.61 | $11.61 | 178,800 | — | — |
| 2011-10-31 | $12.05 | $12.04 | 208,800 | — | — |
| 2011-10-28 | $12.24 | $12.23 | 238,000 | — | — |
| 2011-10-27 | $12.67 | $12.67 | 530,400 | — | — |
| 2011-10-26 | $11.65 | $11.65 | 337,600 | — | — |
| 2011-10-25 | $11.27 | $11.27 | 299,600 | — | — |
| 2011-10-24 | $11.59 | $11.59 | 642,800 | — | — |
| 2011-10-21 | $11.58 | $11.58 | 273,600 | — | — |
| 2011-10-20 | $11.41 | $11.41 | 416,400 | — | — |
| 2011-10-19 | $10.82 | $10.82 | 149,600 | — | — |
| 2011-10-18 | $11.22 | $11.21 | 248,800 | — | — |
| 2011-10-17 | $10.92 | $10.92 | 143,200 | — | — |
| 2011-10-14 | $11.25 | $11.25 | 169,200 | — | — |
| 2011-10-13 | $11.26 | $11.26 | 82,000 | — | — |
| 2011-10-12 | $11.27 | $11.26 | 158,400 | — | — |
| 2011-10-11 | $11.13 | $11.12 | 139,200 | — | — |
| 2011-10-10 | $10.91 | $10.91 | 156,800 | — | — |
| 2011-10-07 | $10.43 | $10.43 | 174,400 | — | — |
| 2011-10-06 | $10.71 | $10.71 | 168,800 | — | — |
| 2011-10-05 | $10.65 | $10.65 | 152,400 | — | — |
| 2011-10-04 | $10.49 | $10.49 | 444,800 | — | — |
| 2011-10-03 | $9.75 | $9.75 | 316,000 | — | — |
| 2011-09-30 | $10.33 | $10.33 | 252,800 | — | — |
| 2011-09-29 | $10.53 | $10.53 | 134,000 | — | — |
| 2011-09-28 | $10.25 | $10.25 | 181,600 | — | — |
| 2011-09-27 | $10.62 | $10.62 | 263,200 | — | — |
| 2011-09-26 | $10.35 | $10.35 | 242,800 | — | — |
| 2011-09-23 | $10.12 | $10.12 | 308,800 | — | — |
| 2011-09-22 | $10.01 | $10.01 | 341,200 | — | — |
| 2011-09-21 | $9.93 | $9.93 | 178,800 | — | — |
| 2011-09-20 | $10.34 | $10.34 | 184,000 | — | — |
| 2011-09-19 | $10.45 | $10.44 | 90,800 | — | — |
| 2011-09-16 | $10.59 | $10.59 | 454,000 | — | — |
| 2011-09-15 | $10.56 | $10.56 | 138,800 | — | — |
| 2011-09-14 | $10.48 | $10.48 | 218,000 | — | — |
| 2011-09-13 | $10.19 | $10.19 | 208,000 | — | — |
| 2011-09-12 | $10.09 | $10.09 | 160,000 | — | — |
| 2011-09-09 | $10.02 | $10.02 | 262,000 | — | — |
| 2011-09-08 | $10.37 | $10.37 | 209,600 | — | — |
| 2011-09-07 | $10.47 | $10.46 | 240,000 | — | — |
| 2011-09-06 | $10.31 | $10.31 | 355,600 | — | — |
| 2011-09-02 | $10.15 | $10.14 | 253,200 | — | — |
| 2011-09-01 | $10.45 | $10.44 | 418,800 | — | — |
| 2011-08-31 | $10.57 | $10.56 | 371,600 | — | — |
| 2011-08-30 | $10.36 | $10.36 | 522,800 | — | — |
| 2011-08-29 | $10.17 | $10.17 | 299,600 | — | — |
| 2011-08-26 | $9.79 | $9.79 | 351,200 | — | — |
| 2011-08-25 | $9.62 | $9.62 | 244,000 | — | — |
| 2011-08-24 | $9.88 | $9.88 | 246,800 | — | — |
| 2011-08-23 | $9.85 | $9.85 | 460,400 | — | — |
| 2011-08-22 | $9.40 | $9.40 | 188,000 | — | — |
| 2011-08-19 | $9.28 | $9.28 | 370,800 | — | — |
| 2011-08-18 | $9.27 | $9.27 | 326,400 | — | — |
| 2011-08-17 | $9.63 | $9.63 | 240,000 | — | — |
| 2011-08-16 | $9.70 | $9.70 | 366,000 | — | — |
| 2011-08-15 | $9.89 | $9.89 | 238,000 | — | — |
| 2011-08-12 | $9.87 | $9.87 | 257,600 | — | — |
| 2011-08-11 | $9.96 | $9.96 | 766,800 | — | — |
| 2011-08-10 | $9.66 | $9.66 | 367,600 | — | — |
| 2011-08-09 | $10.26 | $10.26 | 797,200 | — | — |
| 2011-08-08 | $9.74 | $9.74 | 492,400 | — | — |
| 2011-08-05 | $9.99 | $9.99 | 262,800 | — | — |
| 2011-08-04 | $9.94 | $9.94 | 242,000 | — | — |
| 2011-08-03 | $10.38 | $10.38 | 163,600 | — | — |
| 2011-08-02 | $10.17 | $10.17 | 160,400 | — | — |
| 2011-08-01 | $10.47 | $10.46 | 258,400 | — | — |
| 2011-07-29 | $10.45 | $10.45 | 240,800 | — | — |
| 2011-07-28 | $10.70 | $10.70 | 199,200 | — | — |
| 2011-07-27 | $10.58 | $10.58 | 224,400 | — | — |
| 2011-07-26 | $11.02 | $11.02 | 302,000 | — | — |
| 2011-07-25 | $11.27 | $11.26 | 205,600 | — | — |
| 2011-07-22 | $11.52 | $11.52 | 218,000 | — | — |
| 2011-07-21 | $11.72 | $11.72 | 186,800 | — | — |
| 2011-07-20 | $11.15 | $11.14 | 84,000 | — | — |
| 2011-07-19 | $11.33 | $11.32 | 91,600 | — | — |
| 2011-07-18 | $11.02 | $11.02 | 50,400 | — | — |
| 2011-07-15 | $11.25 | $11.25 | 108,800 | — | — |
| 2011-07-14 | $11.10 | $11.10 | 114,800 | — | — |
| 2011-07-13 | $11.41 | $11.41 | 73,200 | — | — |
| 2011-07-12 | $11.21 | $11.21 | 132,400 | — | — |
| 2011-07-11 | $11.22 | $11.21 | 89,600 | — | — |
| 2011-07-08 | $11.31 | $11.31 | 98,000 | — | — |
| 2011-07-07 | $11.38 | $11.38 | 100,400 | — | — |
| 2011-07-06 | $11.14 | $11.14 | 148,000 | — | — |
| 2011-07-05 | $11.09 | $11.09 | 140,800 | — | — |
| 2011-07-01 | $11.08 | $11.08 | 241,200 | — | — |
| 2011-06-30 | $10.88 | $10.88 | 132,000 | — | — |
| 2011-06-29 | $10.78 | $10.78 | 141,200 | — | — |
| 2011-06-28 | $10.97 | $10.97 | 118,000 | — | — |
| 2011-06-27 | $10.81 | $10.81 | 218,800 | — | — |
| 2011-06-24 | $10.28 | $10.28 | 313,600 | — | — |
| 2011-06-23 | $10.42 | $10.42 | 106,400 | — | — |
| 2011-06-22 | $10.50 | $10.50 | 71,600 | — | — |
| 2011-06-21 | $10.72 | $10.72 | 151,600 | — | — |
| 2011-06-20 | $10.56 | $10.56 | 120,800 | — | — |
| 2011-06-17 | $10.51 | $10.51 | 302,000 | — | — |
| 2011-06-16 | $10.55 | $10.55 | 186,400 | — | — |
| 2011-06-15 | $10.26 | $10.25 | 210,400 | — | — |
| 2011-06-14 | $10.52 | $10.52 | 171,600 | — | — |
| 2011-06-13 | $10.20 | $10.20 | 174,400 | — | — |
| 2011-06-10 | $10.36 | $10.36 | 160,400 | — | — |
| 2011-06-09 | $10.42 | $10.42 | 178,800 | — | — |
| 2011-06-08 | $10.27 | $10.26 | 295,600 | — | — |
| 2011-06-07 | $10.24 | $10.24 | 242,000 | — | — |
| 2011-06-06 | $10.22 | $10.22 | 196,400 | — | — |
| 2011-06-03 | $10.28 | $10.28 | 204,000 | — | — |
| 2011-06-02 | $10.53 | $10.53 | 214,000 | — | — |
| 2011-06-01 | $10.46 | $10.46 | 488,000 | — | — |
| 2011-05-31 | $10.72 | $10.72 | 426,800 | — | — |
| 2011-05-27 | $10.35 | $10.35 | 150,000 | — | — |
| 2011-05-26 | $10.22 | $10.22 | 187,600 | — | — |
| 2011-05-25 | $10.12 | $10.12 | 222,800 | — | — |
| 2011-05-24 | $10.00 | $10.00 | 284,000 | — | — |
| 2011-05-23 | $10.05 | $10.05 | 228,400 | — | — |
| 2011-05-20 | $10.29 | $10.29 | 240,400 | — | — |
| 2011-05-19 | $10.30 | $10.30 | 268,800 | — | — |
| 2011-05-18 | $10.28 | $10.28 | 244,400 | — | — |
| 2011-05-17 | $10.19 | $10.18 | 217,600 | — | — |
| 2011-05-16 | $10.09 | $10.09 | 251,200 | — | — |
| 2011-05-13 | $10.35 | $10.35 | 441,600 | — | — |
| 2011-05-12 | $10.36 | $10.36 | 175,200 | — | — |
| 2011-05-11 | $10.14 | $10.14 | 306,400 | — | — |
| 2011-05-10 | $10.62 | $10.62 | 88,000 | — | — |
| 2011-05-09 | $10.40 | $10.40 | 96,000 | — | — |
| 2011-05-06 | $10.38 | $10.37 | 160,000 | — | — |
| 2011-05-05 | $10.46 | $10.46 | 187,200 | — | — |
| 2011-05-04 | $10.49 | $10.49 | 177,200 | — | — |
| 2011-05-03 | $10.50 | $10.50 | 164,000 | — | — |
| 2011-05-02 | $10.49 | $10.48 | 208,000 | — | — |
| 2011-04-29 | $10.73 | $10.73 | 288,000 | — | — |
| 2011-04-28 | $10.62 | $10.62 | 336,000 | — | — |
| 2011-04-27 | $10.56 | $10.56 | 316,000 | — | — |
| 2011-04-26 | $10.59 | $10.59 | 341,600 | — | — |
| 2011-04-25 | $10.84 | $10.84 | 172,000 | — | — |
| 2011-04-21 | $10.95 | $10.95 | 311,600 | — | — |
| 2011-04-20 | $10.68 | $10.68 | 168,800 | — | — |
| 2011-04-19 | $10.50 | $10.50 | 263,600 | — | — |
| 2011-04-18 | $10.51 | $10.51 | 306,800 | — | — |
| 2011-04-15 | $10.72 | $10.72 | 166,400 | — | — |
| 2011-04-14 | $10.65 | $10.65 | 157,600 | — | — |
| 2011-04-13 | $10.44 | $10.44 | 218,000 | — | — |
| 2011-04-12 | $10.58 | $10.58 | 108,400 | — | — |
| 2011-04-11 | $10.82 | $10.82 | 69,600 | — | — |
| 2011-04-08 | $10.90 | $10.90 | 134,000 | — | — |
| 2011-04-07 | $11.18 | $11.18 | 85,600 | — | — |
| 2011-04-06 | $11.29 | $11.29 | 146,000 | — | — |
| 2011-04-05 | $11.19 | $11.19 | 145,600 | — | — |
| 2011-04-04 | $11.29 | $11.29 | 147,600 | — | — |
| 2011-04-01 | $11.19 | $11.19 | 90,000 | — | — |
| 2011-03-31 | $11.15 | $11.15 | 199,600 | — | — |
| 2011-03-30 | $11.22 | $11.22 | 196,800 | — | — |
| 2011-03-29 | $11.12 | $11.12 | 177,200 | — | — |
| 2011-03-28 | $10.96 | $10.96 | 226,400 | — | — |
| 2011-03-25 | $10.87 | $10.87 | 300,800 | — | — |
| 2011-03-24 | $10.92 | $10.92 | 88,000 | — | — |
| 2011-03-23 | $10.86 | $10.86 | 162,000 | — | — |
| 2011-03-22 | $10.64 | $10.64 | 256,800 | — | — |
| 2011-03-21 | $10.64 | $10.64 | 206,400 | — | — |
| 2011-03-18 | $10.25 | $10.25 | 454,400 | — | — |
| 2011-03-17 | $9.99 | $9.98 | 350,400 | — | — |
| 2011-03-16 | $9.81 | $9.81 | 436,800 | — | — |
| 2011-03-15 | $9.75 | $9.75 | 262,800 | — | — |
| 2011-03-14 | $9.67 | $9.67 | 262,400 | — | — |
| 2011-03-11 | $9.61 | $9.60 | 208,800 | — | — |
| 2011-03-10 | $9.52 | $9.52 | 233,200 | — | — |
| 2011-03-09 | $9.89 | $9.89 | 201,200 | — | — |
| 2011-03-08 | $9.80 | $9.80 | 153,200 | — | — |
| 2011-03-07 | $9.54 | $9.54 | 222,000 | — | — |
| 2011-03-04 | $9.81 | $9.80 | 206,400 | — | — |
| 2011-03-03 | $9.89 | $9.89 | 225,200 | — | — |
| 2011-03-02 | $9.78 | $9.77 | 434,400 | — | — |
| 2011-03-01 | $9.73 | $9.73 | 452,000 | — | — |
| 2011-02-28 | $9.84 | $9.84 | 272,000 | — | — |
| 2011-02-25 | $9.76 | $9.76 | 158,000 | — | — |
| 2011-02-24 | $9.53 | $9.53 | 162,800 | — | — |
| 2011-02-23 | $9.50 | $9.50 | 221,200 | — | — |
| 2011-02-22 | $9.57 | $9.57 | 988,800 | — | — |
| 2011-02-18 | $9.70 | $9.70 | 252,400 | — | — |
| 2011-02-17 | $9.57 | $9.57 | 120,400 | — | — |
| 2011-02-16 | $9.55 | $9.55 | 162,800 | — | — |
| 2011-02-15 | $9.36 | $9.36 | 318,000 | — | — |
| 2011-02-14 | $9.69 | $9.69 | 236,000 | — | — |
| 2011-02-11 | $9.43 | $9.43 | 75,600 | — | — |
| 2011-02-10 | $9.23 | $9.23 | 100,000 | — | — |
| 2011-02-09 | $9.30 | $9.30 | 228,800 | — | — |
| 2011-02-08 | $9.37 | $9.37 | 86,800 | — | — |
| 2011-02-07 | $9.38 | $9.37 | 140,000 | — | — |
| 2011-02-04 | $9.34 | $9.34 | 87,200 | — | — |
| 2011-02-03 | $9.45 | $9.45 | 132,800 | — | — |
| 2011-02-02 | $9.26 | $9.26 | 54,000 | — | — |
| 2011-02-01 | $9.36 | $9.36 | 113,600 | — | — |
| 2011-01-31 | $9.18 | $9.18 | 175,600 | — | — |
| 2011-01-28 | $9.29 | $9.29 | 223,200 | — | — |
| 2011-01-27 | $9.37 | $9.37 | 143,600 | — | — |
| 2011-01-26 | $9.39 | $9.39 | 226,400 | — | — |
| 2011-01-25 | $9.15 | $9.15 | 131,200 | — | — |
| 2011-01-24 | $9.00 | $9.00 | 143,200 | — | — |
| 2011-01-21 | $8.98 | $8.98 | 178,800 | — | — |
| 2011-01-20 | $9.04 | $9.03 | 162,000 | — | — |
| 2011-01-19 | $9.15 | $9.15 | 145,600 | — | — |
| 2011-01-18 | $9.38 | $9.38 | 145,600 | — | — |
| 2011-01-14 | $9.35 | $9.35 | 298,800 | — | — |
| 2011-01-13 | $9.21 | $9.21 | 167,600 | — | — |
| 2011-01-12 | $9.35 | $9.35 | 119,200 | — | — |
| 2011-01-11 | $9.35 | $9.35 | 153,600 | — | — |
| 2011-01-10 | $9.33 | $9.33 | 173,600 | — | — |
| 2011-01-07 | $9.40 | $9.40 | 151,600 | — | — |
| 2011-01-06 | $9.60 | $9.60 | 102,800 | — | — |
| 2011-01-05 | $9.69 | $9.69 | 390,000 | — | — |
| 2011-01-04 | $9.39 | $9.39 | 116,000 | — | — |
| 2011-01-03 | $9.73 | $9.73 | 394,400 | — | — |