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
- 2006-03-15 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 | $9.76 | $9.76 | 143,200 | — | — |
| 2011-12-29 | $9.79 | $9.79 | 124,900 | — | — |
| 2011-12-28 | $9.51 | $9.51 | 148,800 | — | — |
| 2011-12-27 | $9.77 | $9.77 | 100,600 | — | — |
| 2011-12-23 | $9.90 | $9.90 | 115,700 | — | — |
| 2011-12-22 | $9.93 | $9.93 | 202,100 | — | — |
| 2011-12-21 | $9.82 | $9.82 | 504,300 | — | — |
| 2011-12-20 | $10.33 | $10.33 | 179,000 | — | — |
| 2011-12-19 | $9.87 | $9.87 | 493,200 | — | — |
| 2011-12-16 | $10.23 | $10.23 | 364,600 | — | — |
| 2011-12-15 | $10.28 | $10.28 | 221,600 | — | — |
| 2011-12-14 | $10.17 | $10.17 | 321,800 | — | — |
| 2011-12-13 | $10.21 | $10.21 | 283,800 | — | — |
| 2011-12-12 | $10.40 | $10.40 | 266,700 | — | — |
| 2011-12-09 | $10.57 | $10.57 | 181,400 | — | — |
| 2011-12-08 | $10.41 | $10.41 | 224,700 | — | — |
| 2011-12-07 | $10.79 | $10.79 | 364,200 | — | — |
| 2011-12-06 | $10.72 | $10.72 | 225,200 | — | — |
| 2011-12-05 | $10.66 | $10.66 | 293,600 | — | — |
| 2011-12-02 | $10.72 | $10.72 | 369,000 | — | — |
| 2011-12-01 | $10.53 | $10.53 | 309,600 | — | — |
| 2011-11-30 | $10.54 | $10.54 | 447,700 | — | — |
| 2011-11-29 | $9.89 | $9.89 | 399,300 | — | — |
| 2011-11-28 | $9.82 | $9.82 | 315,400 | — | — |
| 2011-11-25 | $9.89 | $9.89 | 102,000 | — | — |
| 2011-11-23 | $9.94 | $9.94 | 144,200 | — | — |
| 2011-11-22 | $10.28 | $10.28 | 153,100 | — | — |
| 2011-11-21 | $10.34 | $10.34 | 228,300 | — | — |
| 2011-11-18 | $10.49 | $10.49 | 160,300 | — | — |
| 2011-11-17 | $10.41 | $10.41 | 192,100 | — | — |
| 2011-11-16 | $10.54 | $10.54 | 380,400 | — | — |
| 2011-11-15 | $10.60 | $10.60 | 289,100 | — | — |
| 2011-11-14 | $10.41 | $10.41 | 138,900 | — | — |
| 2011-11-11 | $10.46 | $10.46 | 252,700 | — | — |
| 2011-11-10 | $10.32 | $10.32 | 267,300 | — | — |
| 2011-11-09 | $10.18 | $10.18 | 404,900 | — | — |
| 2011-11-08 | $10.37 | $10.37 | 196,000 | — | — |
| 2011-11-07 | $10.30 | $10.30 | 153,600 | — | — |
| 2011-11-04 | $10.32 | $10.32 | 163,500 | — | — |
| 2011-11-03 | $10.60 | $10.60 | 196,000 | — | — |
| 2011-11-02 | $10.31 | $10.31 | 240,800 | — | — |
| 2011-11-01 | $10.30 | $10.30 | 497,300 | — | — |
| 2011-10-31 | $10.46 | $10.46 | 284,600 | — | — |
| 2011-10-28 | $10.78 | $10.78 | 416,100 | — | — |
| 2011-10-27 | $11.00 | $11.00 | 878,000 | — | — |
| 2011-10-26 | $10.33 | $10.33 | 349,800 | — | — |
| 2011-10-25 | $9.66 | $9.66 | 313,200 | — | — |
| 2011-10-24 | $9.84 | $9.84 | 171,300 | — | — |
| 2011-10-21 | $9.50 | $9.50 | 112,100 | — | — |
| 2011-10-20 | $9.52 | $9.52 | 157,900 | — | — |
| 2011-10-19 | $9.49 | $9.49 | 170,600 | — | — |
| 2011-10-18 | $9.75 | $9.75 | 202,000 | — | — |
| 2011-10-17 | $9.70 | $9.70 | 176,600 | — | — |
| 2011-10-14 | $9.94 | $9.94 | 111,400 | — | — |
| 2011-10-13 | $9.86 | $9.86 | 112,500 | — | — |
| 2011-10-12 | $9.66 | $9.66 | 220,100 | — | — |
| 2011-10-11 | $9.50 | $9.50 | 241,600 | — | — |
| 2011-10-10 | $9.61 | $9.61 | 142,400 | — | — |
| 2011-10-07 | $9.14 | $9.14 | 198,800 | — | — |
| 2011-10-06 | $9.22 | $9.22 | 213,300 | — | — |
| 2011-10-05 | $8.91 | $8.91 | 185,000 | — | — |
| 2011-10-04 | $8.89 | $8.89 | 396,100 | — | — |
| 2011-10-03 | $8.62 | $8.62 | 369,200 | — | — |
| 2011-09-30 | $9.33 | $9.33 | 138,700 | — | — |
| 2011-09-29 | $9.60 | $9.60 | 178,700 | — | — |
| 2011-09-28 | $9.29 | $9.29 | 196,200 | — | — |
| 2011-09-27 | $9.43 | $9.43 | 221,100 | — | — |
| 2011-09-26 | $9.26 | $9.26 | 224,200 | — | — |
| 2011-09-23 | $9.37 | $9.37 | 143,300 | — | — |
| 2011-09-22 | $9.40 | $9.40 | 250,900 | — | — |
| 2011-09-21 | $9.69 | $9.69 | 169,900 | — | — |
| 2011-09-20 | $9.90 | $9.90 | 245,500 | — | — |
| 2011-09-19 | $10.09 | $10.09 | 274,700 | — | — |
| 2011-09-16 | $10.04 | $10.04 | 130,400 | — | — |
| 2011-09-15 | $10.08 | $10.08 | 97,000 | — | — |
| 2011-09-14 | $9.95 | $9.95 | 188,800 | — | — |
| 2011-09-13 | $9.73 | $9.73 | 201,400 | — | — |
| 2011-09-12 | $9.39 | $9.39 | 222,000 | — | — |
| 2011-09-09 | $9.14 | $9.14 | 161,100 | — | — |
| 2011-09-08 | $9.55 | $9.55 | 97,200 | — | — |
| 2011-09-07 | $9.93 | $9.93 | 101,300 | — | — |
| 2011-09-06 | $9.73 | $9.73 | 136,700 | — | — |
| 2011-09-02 | $9.76 | $9.76 | 147,300 | — | — |
| 2011-09-01 | $10.24 | $10.24 | 190,000 | — | — |
| 2011-08-31 | $10.56 | $10.56 | 251,300 | — | — |
| 2011-08-30 | $10.45 | $10.45 | 710,700 | — | — |
| 2011-08-29 | $10.32 | $10.32 | 334,800 | — | — |
| 2011-08-26 | $9.78 | $9.78 | 169,400 | — | — |
| 2011-08-25 | $9.66 | $9.66 | 171,800 | — | — |
| 2011-08-24 | $9.80 | $9.80 | 182,100 | — | — |
| 2011-08-23 | $9.83 | $9.83 | 193,700 | — | — |
| 2011-08-22 | $9.36 | $9.36 | 94,400 | — | — |
| 2011-08-19 | $9.47 | $9.47 | 169,600 | — | — |
| 2011-08-18 | $9.83 | $9.83 | 237,100 | — | — |
| 2011-08-17 | $10.63 | $10.63 | 156,100 | — | — |
| 2011-08-16 | $10.42 | $10.42 | 126,700 | — | — |
| 2011-08-15 | $10.79 | $10.79 | 125,700 | — | — |
| 2011-08-12 | $10.38 | $10.38 | 231,300 | — | — |
| 2011-08-11 | $10.20 | $10.20 | 317,600 | — | — |
| 2011-08-10 | $9.80 | $9.80 | 336,700 | — | — |
| 2011-08-09 | $10.50 | $10.50 | 433,800 | — | — |
| 2011-08-08 | $9.88 | $9.88 | 1,036,100 | — | — |
| 2011-08-05 | $11.13 | $11.13 | 863,400 | — | — |
| 2011-08-04 | $10.95 | $10.95 | 327,800 | — | — |
| 2011-08-03 | $11.77 | $11.77 | 461,700 | — | — |
| 2011-08-02 | $11.28 | $11.28 | 268,700 | — | — |
| 2011-08-01 | $11.29 | $11.29 | 208,800 | — | — |
| 2011-07-29 | $10.95 | $10.95 | 262,700 | — | — |
| 2011-07-28 | $11.57 | $11.57 | 410,800 | — | — |
| 2011-07-27 | $11.23 | $11.23 | 210,000 | — | — |
| 2011-07-26 | $11.25 | $11.25 | 71,900 | — | — |
| 2011-07-25 | $11.23 | $11.23 | 43,500 | — | — |
| 2011-07-22 | $11.29 | $11.29 | 262,800 | — | — |
| 2011-07-21 | $11.28 | $11.28 | 139,500 | — | — |
| 2011-07-20 | $11.20 | $11.20 | 52,200 | — | — |
| 2011-07-19 | $11.30 | $11.30 | 85,100 | — | — |
| 2011-07-18 | $11.30 | $11.30 | 347,300 | — | — |
| 2011-07-15 | $11.60 | $11.60 | 135,600 | — | — |
| 2011-07-14 | $11.33 | $11.33 | 138,600 | — | — |
| 2011-07-13 | $11.56 | $11.56 | 211,600 | — | — |
| 2011-07-12 | $10.91 | $10.91 | 184,700 | — | — |
| 2011-07-11 | $11.56 | $11.56 | 277,200 | — | — |
| 2011-07-08 | $10.71 | $10.71 | 84,900 | — | — |
| 2011-07-07 | $11.15 | $11.15 | 212,700 | — | — |
| 2011-07-06 | $10.63 | $10.63 | 84,100 | — | — |
| 2011-07-05 | $10.76 | $10.76 | 61,300 | — | — |
| 2011-07-01 | $10.87 | $10.87 | 113,000 | — | — |
| 2011-06-30 | $10.79 | $10.79 | 126,000 | — | — |
| 2011-06-29 | $10.35 | $10.35 | 88,500 | — | — |
| 2011-06-28 | $10.42 | $10.42 | 67,900 | — | — |
| 2011-06-27 | $10.25 | $10.25 | 169,400 | — | — |
| 2011-06-24 | $10.20 | $10.20 | 307,000 | — | — |
| 2011-06-23 | $10.30 | $10.30 | 116,800 | — | — |
| 2011-06-22 | $10.33 | $10.33 | 196,500 | — | — |
| 2011-06-21 | $10.40 | $10.40 | 167,400 | — | — |
| 2011-06-20 | $10.20 | $10.20 | 155,700 | — | — |
| 2011-06-17 | $10.14 | $10.14 | 229,500 | — | — |
| 2011-06-16 | $10.66 | $10.66 | 222,600 | — | — |
| 2011-06-15 | $10.79 | $10.79 | 179,400 | — | — |
| 2011-06-14 | $10.95 | $10.95 | 226,500 | — | — |
| 2011-06-13 | $10.46 | $10.46 | 184,500 | — | — |
| 2011-06-10 | $10.38 | $10.38 | 112,300 | — | — |
| 2011-06-09 | $10.52 | $10.52 | 124,600 | — | — |
| 2011-06-08 | $10.40 | $10.40 | 146,500 | — | — |
| 2011-06-07 | $10.59 | $10.59 | 210,200 | — | — |
| 2011-06-06 | $10.72 | $10.72 | 227,800 | — | — |
| 2011-06-03 | $10.55 | $10.55 | 229,400 | — | — |
| 2011-06-02 | $10.20 | $10.20 | 138,100 | — | — |
| 2011-06-01 | $10.11 | $10.11 | 194,600 | — | — |
| 2011-05-31 | $10.31 | $10.31 | 843,100 | — | — |
| 2011-05-27 | $10.37 | $10.37 | 111,700 | — | — |
| 2011-05-26 | $10.14 | $10.14 | 173,400 | — | — |
| 2011-05-25 | $10.18 | $10.18 | 232,500 | — | — |
| 2011-05-24 | $10.06 | $10.06 | 439,600 | — | — |
| 2011-05-23 | $10.45 | $10.45 | 131,100 | — | — |
| 2011-05-20 | $10.78 | $10.78 | 118,100 | — | — |
| 2011-05-19 | $10.75 | $10.75 | 262,200 | — | — |
| 2011-05-18 | $10.79 | $10.79 | 228,500 | — | — |
| 2011-05-17 | $10.80 | $10.80 | 496,300 | — | — |
| 2011-05-16 | $11.00 | $11.00 | 176,000 | — | — |
| 2011-05-13 | $11.50 | $11.50 | 449,600 | — | — |
| 2011-05-12 | $10.88 | $10.88 | 238,300 | — | — |
| 2011-05-11 | $10.82 | $10.82 | 156,800 | — | — |
| 2011-05-10 | $11.02 | $11.02 | 182,300 | — | — |
| 2011-05-09 | $11.02 | $11.02 | 254,300 | — | — |
| 2011-05-06 | $11.05 | $11.05 | 393,300 | — | — |
| 2011-05-05 | $11.25 | $11.25 | 378,000 | — | — |
| 2011-05-04 | $11.76 | $11.76 | 236,000 | — | — |
| 2011-05-03 | $12.08 | $12.08 | 361,500 | — | — |
| 2011-05-02 | $12.44 | $12.44 | 203,700 | — | — |
| 2011-04-29 | $12.52 | $12.52 | 143,000 | — | — |
| 2011-04-28 | $12.59 | $12.59 | 153,400 | — | — |
| 2011-04-27 | $12.72 | $12.72 | 194,600 | — | — |
| 2011-04-26 | $12.58 | $12.58 | 171,300 | — | — |
| 2011-04-25 | $12.59 | $12.59 | 75,900 | — | — |
| 2011-04-21 | $12.55 | $12.55 | 182,200 | — | — |
| 2011-04-20 | $12.55 | $12.55 | 224,800 | — | — |
| 2011-04-19 | $12.42 | $12.42 | 125,300 | — | — |
| 2011-04-18 | $12.23 | $12.23 | 101,100 | — | — |
| 2011-04-15 | $12.26 | $12.26 | 145,300 | — | — |
| 2011-04-14 | $12.12 | $12.12 | 109,600 | — | — |
| 2011-04-13 | $12.17 | $12.17 | 129,000 | — | — |
| 2011-04-12 | $12.09 | $12.09 | 187,700 | — | — |
| 2011-04-11 | $12.39 | $12.39 | 250,100 | — | — |
| 2011-04-08 | $12.30 | $12.30 | 118,200 | — | — |
| 2011-04-07 | $12.10 | $12.10 | 82,800 | — | — |
| 2011-04-06 | $12.30 | $12.30 | 139,500 | — | — |
| 2011-04-05 | $12.33 | $12.33 | 140,000 | — | — |
| 2011-04-04 | $12.23 | $12.23 | 247,600 | — | — |
| 2011-04-01 | $12.18 | $12.18 | 246,700 | — | — |
| 2011-03-31 | $12.02 | $12.02 | 153,800 | — | — |
| 2011-03-30 | $11.96 | $11.96 | 134,500 | — | — |
| 2011-03-29 | $11.76 | $11.76 | 124,200 | — | — |
| 2011-03-28 | $11.76 | $11.76 | 126,700 | — | — |
| 2011-03-25 | $12.08 | $12.08 | 104,000 | — | — |
| 2011-03-24 | $11.84 | $11.84 | 150,500 | — | — |
| 2011-03-23 | $12.06 | $12.06 | 114,800 | — | — |
| 2011-03-22 | $12.09 | $12.09 | 110,500 | — | — |
| 2011-03-21 | $12.19 | $12.19 | 141,900 | — | — |
| 2011-03-18 | $12.10 | $12.10 | 232,500 | — | — |
| 2011-03-17 | $11.99 | $11.99 | 125,700 | — | — |
| 2011-03-16 | $11.83 | $11.83 | 328,400 | — | — |
| 2011-03-15 | $12.18 | $12.18 | 161,000 | — | — |
| 2011-03-14 | $12.20 | $12.20 | 283,300 | — | — |
| 2011-03-11 | $12.31 | $12.31 | 321,700 | — | — |
| 2011-03-10 | $11.99 | $11.99 | 236,400 | — | — |
| 2011-03-09 | $12.25 | $12.25 | 223,500 | — | — |
| 2011-03-08 | $12.18 | $12.18 | 219,900 | — | — |
| 2011-03-07 | $12.14 | $12.14 | 396,400 | — | — |
| 2011-03-04 | $12.30 | $12.30 | 271,800 | — | — |
| 2011-03-03 | $12.29 | $12.29 | 1,152,600 | — | — |
| 2011-03-02 | $12.07 | $12.07 | 337,300 | — | — |
| 2011-03-01 | $12.00 | $12.00 | 349,900 | — | — |
| 2011-02-28 | $12.23 | $12.23 | 635,500 | — | — |
| 2011-02-25 | $11.62 | $11.62 | 167,900 | — | — |
| 2011-02-24 | $11.55 | $11.55 | 200,700 | — | — |
| 2011-02-23 | $11.32 | $11.32 | 234,200 | — | — |
| 2011-02-22 | $11.25 | $11.25 | 194,200 | — | — |
| 2011-02-18 | $11.48 | $11.48 | 216,000 | — | — |
| 2011-02-17 | $11.56 | $11.56 | 311,600 | — | — |
| 2011-02-16 | $11.29 | $11.29 | 152,700 | — | — |
| 2011-02-15 | $11.42 | $11.42 | 222,100 | — | — |
| 2011-02-14 | $11.55 | $11.55 | 339,100 | — | — |
| 2011-02-11 | $11.65 | $11.65 | 131,500 | — | — |
| 2011-02-10 | $11.64 | $11.64 | 383,800 | — | — |
| 2011-02-09 | $11.74 | $11.74 | 492,000 | — | — |
| 2011-02-08 | $11.72 | $11.72 | 157,800 | — | — |
| 2011-02-07 | $11.63 | $11.63 | 233,300 | — | — |
| 2011-02-04 | $11.63 | $11.63 | 186,200 | — | — |
| 2011-02-03 | $11.60 | $11.60 | 233,600 | — | — |
| 2011-02-02 | $11.59 | $11.59 | 292,300 | — | — |
| 2011-02-01 | $11.60 | $11.60 | 268,900 | — | — |
| 2011-01-31 | $11.15 | $11.15 | 125,300 | — | — |
| 2011-01-28 | $11.16 | $11.16 | 682,000 | — | — |
| 2011-01-27 | $11.32 | $11.32 | 359,900 | — | — |
| 2011-01-26 | $11.48 | $11.48 | 246,300 | — | — |
| 2011-01-25 | $11.28 | $11.28 | 304,000 | — | — |
| 2011-01-24 | $11.46 | $11.46 | 319,300 | — | — |
| 2011-01-21 | $11.57 | $11.57 | 261,100 | — | — |
| 2011-01-20 | $11.51 | $11.51 | 161,000 | — | — |
| 2011-01-19 | $11.52 | $11.52 | 214,200 | — | — |
| 2011-01-18 | $11.82 | $11.82 | 257,800 | — | — |
| 2011-01-14 | $11.76 | $11.76 | 111,200 | — | — |
| 2011-01-13 | $11.70 | $11.70 | 224,300 | — | — |
| 2011-01-12 | $11.73 | $11.73 | 130,400 | — | — |
| 2011-01-11 | $11.68 | $11.68 | 196,800 | — | — |
| 2011-01-10 | $11.27 | $11.27 | 243,600 | — | — |
| 2011-01-07 | $11.23 | $11.23 | 335,400 | — | — |
| 2011-01-06 | $11.08 | $11.08 | 444,200 | — | — |
| 2011-01-05 | $11.11 | $11.11 | 164,700 | — | — |
| 2011-01-04 | $11.22 | $11.22 | 207,800 | — | — |
| 2011-01-03 | $11.31 | $11.31 | 270,900 | — | — |