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
- 1997-06-27 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 | $10.72 | $11.81 | 85,700 | — | — |
| 2011-12-29 | $10.76 | $11.86 | 70,400 | — | — |
| 2011-12-28 | $10.54 | $11.61 | 66,400 | — | — |
| 2011-12-27 | $11.04 | $12.16 | 27,700 | — | — |
| 2011-12-23 | $10.96 | $12.08 | 26,500 | — | — |
| 2011-12-22 | $11.01 | $12.13 | 69,900 | — | — |
| 2011-12-21 | $11.03 | $12.15 | 59,200 | — | — |
| 2011-12-20 | $10.73 | $11.82 | 119,200 | — | — |
| 2011-12-19 | $10.12 | $11.15 | 77,800 | — | — |
| 2011-12-16 | $10.36 | $11.42 | 289,200 | — | — |
| 2011-12-15 | $10.29 | $11.34 | 74,300 | — | — |
| 2011-12-14 | $10.12 | $11.15 | 167,800 | — | — |
| 2011-12-13 | $10.69 | $11.78 | 128,700 | — | — |
| 2011-12-12 | $10.98 | $12.10 | 87,000 | — | — |
| 2011-12-09 | $11.12 | $12.25 | 144,000 | — | — |
| 2011-12-08 | $10.64 | $11.72 | 119,900 | — | — |
| 2011-12-07 | $11.11 | $12.24 | 97,800 | — | — |
| 2011-12-06 | $10.95 | $12.07 | 146,400 | — | — |
| 2011-12-05 | $10.86 | $11.97 | 129,400 | — | — |
| 2011-12-02 | $10.51 | $11.58 | 73,100 | — | — |
| 2011-12-01 | $10.40 | $11.46 | 158,400 | — | — |
| 2011-11-30 | $10.43 | $11.49 | 300,800 | — | — |
| 2011-11-29 | $9.54 | $10.51 | 155,700 | — | — |
| 2011-11-28 | $9.49 | $10.46 | 166,800 | — | — |
| 2011-11-25 | $8.60 | $9.48 | 64,400 | — | — |
| 2011-11-23 | $9.00 | $9.92 | 83,800 | — | — |
| 2011-11-22 | $9.60 | $10.52 | 110,900 | — | — |
| 2011-11-21 | $9.53 | $10.45 | 98,500 | — | — |
| 2011-11-18 | $9.85 | $10.80 | 101,000 | — | — |
| 2011-11-17 | $9.65 | $10.58 | 87,400 | — | — |
| 2011-11-16 | $9.73 | $10.67 | 110,600 | — | — |
| 2011-11-15 | $9.68 | $10.61 | 330,000 | — | — |
| 2011-11-14 | $9.37 | $10.27 | 134,200 | — | — |
| 2011-11-11 | $9.58 | $10.50 | 166,300 | — | — |
| 2011-11-10 | $9.40 | $10.30 | 174,100 | — | — |
| 2011-11-09 | $9.42 | $10.33 | 154,400 | — | — |
| 2011-11-08 | $10.11 | $11.08 | 140,800 | — | — |
| 2011-11-07 | $10.16 | $11.14 | 152,600 | — | — |
| 2011-11-04 | $10.67 | $11.70 | 88,300 | — | — |
| 2011-11-03 | $11.75 | $12.88 | 190,500 | — | — |
| 2011-11-02 | $11.12 | $12.19 | 218,800 | — | — |
| 2011-11-01 | $10.55 | $11.56 | 212,300 | — | — |
| 2011-10-31 | $11.00 | $12.06 | 164,800 | — | — |
| 2011-10-28 | $11.22 | $12.30 | 141,700 | — | — |
| 2011-10-27 | $11.27 | $12.35 | 226,700 | — | — |
| 2011-10-26 | $10.13 | $11.10 | 115,200 | — | — |
| 2011-10-25 | $10.00 | $10.96 | 109,900 | — | — |
| 2011-10-24 | $10.25 | $11.24 | 101,000 | — | — |
| 2011-10-21 | $9.84 | $10.79 | 104,000 | — | — |
| 2011-10-20 | $9.65 | $10.58 | 58,700 | — | — |
| 2011-10-19 | $9.59 | $10.51 | 70,800 | — | — |
| 2011-10-18 | $9.95 | $10.91 | 146,900 | — | — |
| 2011-10-17 | $9.71 | $10.64 | 74,700 | — | — |
| 2011-10-14 | $10.17 | $11.15 | 72,100 | — | — |
| 2011-10-13 | $9.97 | $10.93 | 59,800 | — | — |
| 2011-10-12 | $10.12 | $11.09 | 102,800 | — | — |
| 2011-10-11 | $9.80 | $10.74 | 100,300 | — | — |
| 2011-10-10 | $9.72 | $10.65 | 143,700 | — | — |
| 2011-10-07 | $8.96 | $9.82 | 82,600 | — | — |
| 2011-10-06 | $9.49 | $10.40 | 132,000 | — | — |
| 2011-10-05 | $8.97 | $9.83 | 129,300 | — | — |
| 2011-10-04 | $8.84 | $9.69 | 297,500 | — | — |
| 2011-10-03 | $7.88 | $8.64 | 226,500 | — | — |
| 2011-09-30 | $8.32 | $9.12 | 152,200 | — | — |
| 2011-09-29 | $8.79 | $9.64 | 81,500 | — | — |
| 2011-09-28 | $8.56 | $9.38 | 117,400 | — | — |
| 2011-09-27 | $8.98 | $9.84 | 172,900 | — | — |
| 2011-09-26 | $8.77 | $9.61 | 132,900 | — | — |
| 2011-09-23 | $8.67 | $9.50 | 163,100 | — | — |
| 2011-09-22 | $8.51 | $9.33 | 176,400 | — | — |
| 2011-09-21 | $8.64 | $9.47 | 151,800 | — | — |
| 2011-09-20 | $9.21 | $10.10 | 91,300 | — | — |
| 2011-09-19 | $9.60 | $10.52 | 62,900 | — | — |
| 2011-09-16 | $9.87 | $10.82 | 223,900 | — | — |
| 2011-09-15 | $9.97 | $10.93 | 96,000 | — | — |
| 2011-09-14 | $9.79 | $10.73 | 131,600 | — | — |
| 2011-09-13 | $9.55 | $10.47 | 73,400 | — | — |
| 2011-09-12 | $9.28 | $10.17 | 84,800 | — | — |
| 2011-09-09 | $9.33 | $10.23 | 199,600 | — | — |
| 2011-09-08 | $9.49 | $10.40 | 125,800 | — | — |
| 2011-09-07 | $9.61 | $10.53 | 167,500 | — | — |
| 2011-09-06 | $9.13 | $10.01 | 152,100 | — | — |
| 2011-09-02 | $9.00 | $9.87 | 201,700 | — | — |
| 2011-09-01 | $9.41 | $10.31 | 237,400 | — | — |
| 2011-08-31 | $9.56 | $10.48 | 161,500 | — | — |
| 2011-08-30 | $9.77 | $10.71 | 110,900 | — | — |
| 2011-08-29 | $9.69 | $10.62 | 133,400 | — | — |
| 2011-08-26 | $9.37 | $10.27 | 96,800 | — | — |
| 2011-08-25 | $8.99 | $9.85 | 110,100 | — | — |
| 2011-08-24 | $9.30 | $10.19 | 117,400 | — | — |
| 2011-08-23 | $9.17 | $10.00 | 185,600 | — | — |
| 2011-08-22 | $8.96 | $9.77 | 97,100 | — | — |
| 2011-08-19 | $8.97 | $9.78 | 233,200 | — | — |
| 2011-08-18 | $8.95 | $9.76 | 250,500 | — | — |
| 2011-08-17 | $9.67 | $10.54 | 91,500 | — | — |
| 2011-08-16 | $9.83 | $10.72 | 126,700 | — | — |
| 2011-08-15 | $9.98 | $10.88 | 70,600 | — | — |
| 2011-08-12 | $9.76 | $10.64 | 115,500 | — | — |
| 2011-08-11 | $9.75 | $10.63 | 264,300 | — | — |
| 2011-08-10 | $9.20 | $10.03 | 246,800 | — | — |
| 2011-08-09 | $10.00 | $10.90 | 306,100 | — | — |
| 2011-08-08 | $9.60 | $10.47 | 328,800 | — | — |
| 2011-08-05 | $10.61 | $11.57 | 379,400 | — | — |
| 2011-08-04 | $11.21 | $12.22 | 254,000 | — | — |
| 2011-08-03 | $11.88 | $12.95 | 624,700 | — | — |
| 2011-08-02 | $9.97 | $10.87 | 162,900 | — | — |
| 2011-08-01 | $10.36 | $11.29 | 319,000 | — | — |
| 2011-07-29 | $10.44 | $11.38 | 123,400 | — | — |
| 2011-07-28 | $10.24 | $11.16 | 79,200 | — | — |
| 2011-07-27 | $10.25 | $11.17 | 202,400 | — | — |
| 2011-07-26 | $10.48 | $11.42 | 144,600 | — | — |
| 2011-07-25 | $10.56 | $11.51 | 67,200 | — | — |
| 2011-07-22 | $10.69 | $11.65 | 71,100 | — | — |
| 2011-07-21 | $10.97 | $11.96 | 110,100 | — | — |
| 2011-07-20 | $10.73 | $11.70 | 176,800 | — | — |
| 2011-07-19 | $10.85 | $11.83 | 168,500 | — | — |
| 2011-07-18 | $10.53 | $11.48 | 81,100 | — | — |
| 2011-07-15 | $10.70 | $11.66 | 99,500 | — | — |
| 2011-07-14 | $10.72 | $11.69 | 99,400 | — | — |
| 2011-07-13 | $10.76 | $11.73 | 86,100 | — | — |
| 2011-07-12 | $10.73 | $11.70 | 70,100 | — | — |
| 2011-07-11 | $10.80 | $11.77 | 55,700 | — | — |
| 2011-07-08 | $11.06 | $12.06 | 94,300 | — | — |
| 2011-07-07 | $11.25 | $12.26 | 74,600 | — | — |
| 2011-07-06 | $10.92 | $11.90 | 104,800 | — | — |
| 2011-07-05 | $10.94 | $11.93 | 100,800 | — | — |
| 2011-07-01 | $10.87 | $11.85 | 195,800 | — | — |
| 2011-06-30 | $10.61 | $11.57 | 96,000 | — | — |
| 2011-06-29 | $10.45 | $11.39 | 72,800 | — | — |
| 2011-06-28 | $10.46 | $11.40 | 91,000 | — | — |
| 2011-06-27 | $10.43 | $11.37 | 95,300 | — | — |
| 2011-06-24 | $10.40 | $11.34 | 318,000 | — | — |
| 2011-06-23 | $10.54 | $11.49 | 105,000 | — | — |
| 2011-06-22 | $10.37 | $11.31 | 68,100 | — | — |
| 2011-06-21 | $10.40 | $11.34 | 103,200 | — | — |
| 2011-06-20 | $10.15 | $11.07 | 66,000 | — | — |
| 2011-06-17 | $10.05 | $10.96 | 188,500 | — | — |
| 2011-06-16 | $10.10 | $11.01 | 140,200 | — | — |
| 2011-06-15 | $10.24 | $11.16 | 112,600 | — | — |
| 2011-06-14 | $10.29 | $11.22 | 105,200 | — | — |
| 2011-06-13 | $10.07 | $10.98 | 74,300 | — | — |
| 2011-06-10 | $10.06 | $10.97 | 91,100 | — | — |
| 2011-06-09 | $10.33 | $11.26 | 87,100 | — | — |
| 2011-06-08 | $10.35 | $11.28 | 92,600 | — | — |
| 2011-06-07 | $10.39 | $11.33 | 62,200 | — | — |
| 2011-06-06 | $10.43 | $11.37 | 188,500 | — | — |
| 2011-06-03 | $10.39 | $11.33 | 186,600 | — | — |
| 2011-06-02 | $10.36 | $11.29 | 145,000 | — | — |
| 2011-06-01 | $10.29 | $11.22 | 404,600 | — | — |
| 2011-05-31 | $10.37 | $11.31 | 224,200 | — | — |
| 2011-05-27 | $10.33 | $11.26 | 69,500 | — | — |
| 2011-05-26 | $10.47 | $11.41 | 116,600 | — | — |
| 2011-05-25 | $10.27 | $11.20 | 146,700 | — | — |
| 2011-05-24 | $10.14 | $11.00 | 180,200 | — | — |
| 2011-05-23 | $10.65 | $11.55 | 81,400 | — | — |
| 2011-05-20 | $10.85 | $11.77 | 108,000 | — | — |
| 2011-05-19 | $10.90 | $11.82 | 114,500 | — | — |
| 2011-05-18 | $10.90 | $11.82 | 77,200 | — | — |
| 2011-05-17 | $10.76 | $11.67 | 305,800 | — | — |
| 2011-05-16 | $10.95 | $11.88 | 118,500 | — | — |
| 2011-05-13 | $11.04 | $11.98 | 142,000 | — | — |
| 2011-05-12 | $11.20 | $12.15 | 130,000 | — | — |
| 2011-05-11 | $11.03 | $11.97 | 317,700 | — | — |
| 2011-05-10 | $11.23 | $12.18 | 151,800 | — | — |
| 2011-05-09 | $10.66 | $11.56 | 100,000 | — | — |
| 2011-05-06 | $10.79 | $11.70 | 118,700 | — | — |
| 2011-05-05 | $11.10 | $12.04 | 189,900 | — | — |
| 2011-05-04 | $11.34 | $12.30 | 237,000 | — | — |
| 2011-05-03 | $11.75 | $12.75 | 186,000 | — | — |
| 2011-05-02 | $11.90 | $12.91 | 117,000 | — | — |
| 2011-04-29 | $12.21 | $13.25 | 119,000 | — | — |
| 2011-04-28 | $11.97 | $12.98 | 95,200 | — | — |
| 2011-04-27 | $11.93 | $12.94 | 241,800 | — | — |
| 2011-04-26 | $12.20 | $13.23 | 94,900 | — | — |
| 2011-04-25 | $12.00 | $13.02 | 65,500 | — | — |
| 2011-04-21 | $11.98 | $13.00 | 217,400 | — | — |
| 2011-04-20 | $12.42 | $13.47 | 427,600 | — | — |
| 2011-04-19 | $12.51 | $13.57 | 49,800 | — | — |
| 2011-04-18 | $12.49 | $13.55 | 66,600 | — | — |
| 2011-04-15 | $12.79 | $13.87 | 159,200 | — | — |
| 2011-04-14 | $12.80 | $13.89 | 67,700 | — | — |
| 2011-04-13 | $12.57 | $13.64 | 141,300 | — | — |
| 2011-04-12 | $12.74 | $13.82 | 143,500 | — | — |
| 2011-04-11 | $13.19 | $14.31 | 318,100 | — | — |
| 2011-04-08 | $13.84 | $15.01 | 59,400 | — | — |
| 2011-04-07 | $14.14 | $15.34 | 43,900 | — | — |
| 2011-04-06 | $14.30 | $15.51 | 49,000 | — | — |
| 2011-04-05 | $14.16 | $15.36 | 79,500 | — | — |
| 2011-04-04 | $14.19 | $15.39 | 94,200 | — | — |
| 2011-04-01 | $13.99 | $15.18 | 224,800 | — | — |
| 2011-03-31 | $14.07 | $15.26 | 133,100 | — | — |
| 2011-03-30 | $14.00 | $15.19 | 83,400 | — | — |
| 2011-03-29 | $13.59 | $14.74 | 67,000 | — | — |
| 2011-03-28 | $13.49 | $14.63 | 45,800 | — | — |
| 2011-03-25 | $13.74 | $14.91 | 97,900 | — | — |
| 2011-03-24 | $13.87 | $15.05 | 72,200 | — | — |
| 2011-03-23 | $14.07 | $15.26 | 57,300 | — | — |
| 2011-03-22 | $14.05 | $15.24 | 134,600 | — | — |
| 2011-03-21 | $13.79 | $14.96 | 80,900 | — | — |
| 2011-03-18 | $13.21 | $14.33 | 137,800 | — | — |
| 2011-03-17 | $12.93 | $14.03 | 54,200 | — | — |
| 2011-03-16 | $12.85 | $13.94 | 116,700 | — | — |
| 2011-03-15 | $13.18 | $14.30 | 113,800 | — | — |
| 2011-03-14 | $13.45 | $14.59 | 68,200 | — | — |
| 2011-03-11 | $13.44 | $14.58 | 74,100 | — | — |
| 2011-03-10 | $13.43 | $14.57 | 126,300 | — | — |
| 2011-03-09 | $14.01 | $15.20 | 165,700 | — | — |
| 2011-03-08 | $13.77 | $14.88 | 286,200 | — | — |
| 2011-03-07 | $13.46 | $14.55 | 113,400 | — | — |
| 2011-03-04 | $13.91 | $15.03 | 135,900 | — | — |
| 2011-03-03 | $13.94 | $15.07 | 249,800 | — | — |
| 2011-03-02 | $13.75 | $14.86 | 379,700 | — | — |
| 2011-03-01 | $12.99 | $14.04 | 237,800 | — | — |
| 2011-02-28 | $13.27 | $14.34 | 191,300 | — | — |
| 2011-02-25 | $12.80 | $13.83 | 97,600 | — | — |
| 2011-02-24 | $12.50 | $13.51 | 139,400 | — | — |
| 2011-02-23 | $12.40 | $13.40 | 113,000 | — | — |
| 2011-02-22 | $12.80 | $13.83 | 82,100 | — | — |
| 2011-02-18 | $12.99 | $14.04 | 79,800 | — | — |
| 2011-02-17 | $12.90 | $13.94 | 74,400 | — | — |
| 2011-02-16 | $12.95 | $14.00 | 57,200 | — | — |
| 2011-02-15 | $12.72 | $13.75 | 132,000 | — | — |
| 2011-02-14 | $12.89 | $13.93 | 52,200 | — | — |
| 2011-02-11 | $12.82 | $13.86 | 62,500 | — | — |
| 2011-02-10 | $12.77 | $13.80 | 78,200 | — | — |
| 2011-02-09 | $12.95 | $14.00 | 157,500 | — | — |
| 2011-02-08 | $13.02 | $14.07 | 87,700 | — | — |
| 2011-02-07 | $13.10 | $14.16 | 98,900 | — | — |
| 2011-02-04 | $12.91 | $13.95 | 88,800 | — | — |
| 2011-02-03 | $12.92 | $13.96 | 65,400 | — | — |
| 2011-02-02 | $13.01 | $14.06 | 74,500 | — | — |
| 2011-02-01 | $12.97 | $14.02 | 210,700 | — | — |
| 2011-01-31 | $12.73 | $13.76 | 158,500 | — | — |
| 2011-01-28 | $12.75 | $13.78 | 190,200 | — | — |
| 2011-01-27 | $13.16 | $14.22 | 91,600 | — | — |
| 2011-01-26 | $13.37 | $14.45 | 96,900 | — | — |
| 2011-01-25 | $12.81 | $13.85 | 94,300 | — | — |
| 2011-01-24 | $12.64 | $13.66 | 48,400 | — | — |
| 2011-01-21 | $12.12 | $13.10 | 122,700 | — | — |
| 2011-01-20 | $12.29 | $13.28 | 117,600 | — | — |
| 2011-01-19 | $12.59 | $13.61 | 92,100 | — | — |
| 2011-01-18 | $13.23 | $14.30 | 65,500 | — | — |
| 2011-01-14 | $13.32 | $14.40 | 51,200 | — | — |
| 2011-01-13 | $13.03 | $14.08 | 57,800 | — | — |
| 2011-01-12 | $13.08 | $14.14 | 57,900 | — | — |
| 2011-01-11 | $12.75 | $13.78 | 39,500 | — | — |
| 2011-01-10 | $12.66 | $13.68 | 96,500 | — | — |
| 2011-01-07 | $12.85 | $13.89 | 52,100 | — | — |
| 2011-01-06 | $13.01 | $14.06 | 123,100 | — | — |
| 2011-01-05 | $13.14 | $14.20 | 68,000 | — | — |
| 2011-01-04 | $13.03 | $14.08 | 87,700 | — | — |
| 2011-01-03 | $13.49 | $14.58 | 114,200 | — | — |