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
- 2011-02-09 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 | $9.44 | $9.76 | 70,800 | — | — |
| 2011-12-29 | $9.43 | $9.74 | 68,500 | — | — |
| 2011-12-28 | $9.30 | $9.61 | 65,100 | — | — |
| 2011-12-27 | $9.50 | $9.82 | 64,000 | — | — |
| 2011-12-23 | $9.44 | $9.76 | 47,700 | — | — |
| 2011-12-22 | $9.39 | $9.70 | 193,000 | — | — |
| 2011-12-21 | $9.45 | $9.77 | 343,300 | — | — |
| 2011-12-20 | $9.59 | $9.91 | 258,700 | — | — |
| 2011-12-19 | $9.45 | $9.77 | 230,000 | — | — |
| 2011-12-16 | $9.40 | $9.71 | 432,400 | — | — |
| 2011-12-15 | $9.25 | $9.56 | 115,200 | — | — |
| 2011-12-14 | $9.18 | $9.49 | 128,000 | — | — |
| 2011-12-13 | $8.99 | $9.29 | 124,700 | — | — |
| 2011-12-12 | $9.09 | $9.39 | 91,100 | — | — |
| 2011-12-09 | $9.25 | $9.56 | 112,900 | — | — |
| 2011-12-08 | $8.74 | $9.03 | 198,300 | — | — |
| 2011-12-07 | $9.25 | $9.56 | 153,000 | — | — |
| 2011-12-06 | $9.69 | $10.01 | 123,200 | — | — |
| 2011-12-05 | $9.56 | $9.88 | 194,600 | — | — |
| 2011-12-02 | $9.46 | $9.78 | 207,800 | — | — |
| 2011-12-01 | $8.92 | $9.22 | 265,200 | — | — |
| 2011-11-30 | $8.42 | $8.70 | 2,250,700 | — | — |
| 2011-11-29 | $8.09 | $8.36 | 560,400 | — | — |
| 2011-11-28 | $8.06 | $8.33 | 266,600 | — | — |
| 2011-11-25 | $7.87 | $8.13 | 61,300 | — | — |
| 2011-11-23 | $7.83 | $8.09 | 129,400 | — | — |
| 2011-11-22 | $7.91 | $8.17 | 203,200 | — | — |
| 2011-11-21 | $7.98 | $8.25 | 259,100 | — | — |
| 2011-11-18 | $8.45 | $8.73 | 246,100 | — | — |
| 2011-11-17 | $8.25 | $8.53 | 277,400 | — | — |
| 2011-11-16 | $8.38 | $8.66 | 710,600 | — | — |
| 2011-11-15 | $8.04 | $8.19 | 161,900 | — | — |
| 2011-11-14 | $7.91 | $8.06 | 119,200 | — | — |
| 2011-11-11 | $8.10 | $8.25 | 234,200 | — | — |
| 2011-11-10 | $7.91 | $8.06 | 115,500 | — | — |
| 2011-11-09 | $7.75 | $7.90 | 192,200 | — | — |
| 2011-11-08 | $8.34 | $8.50 | 68,900 | — | — |
| 2011-11-07 | $8.10 | $8.25 | 50,400 | — | — |
| 2011-11-04 | $8.14 | $8.29 | 41,800 | — | — |
| 2011-11-03 | $8.15 | $8.30 | 157,400 | — | — |
| 2011-11-02 | $7.76 | $7.91 | 207,700 | — | — |
| 2011-11-01 | $7.66 | $7.80 | 103,500 | — | — |
| 2011-10-31 | $8.07 | $8.22 | 107,600 | — | — |
| 2011-10-28 | $8.28 | $8.44 | 93,700 | — | — |
| 2011-10-27 | $8.60 | $8.76 | 184,200 | — | — |
| 2011-10-26 | $8.12 | $8.27 | 100,600 | — | — |
| 2011-10-25 | $7.90 | $8.05 | 78,200 | — | — |
| 2011-10-24 | $8.44 | $8.60 | 71,800 | — | — |
| 2011-10-21 | $8.14 | $8.29 | 165,400 | — | — |
| 2011-10-20 | $7.58 | $7.72 | 115,800 | — | — |
| 2011-10-19 | $7.73 | $7.88 | 128,500 | — | — |
| 2011-10-18 | $8.12 | $8.27 | 169,600 | — | — |
| 2011-10-17 | $7.92 | $8.07 | 185,800 | — | — |
| 2011-10-14 | $8.05 | $8.20 | 278,800 | — | — |
| 2011-10-13 | $8.12 | $8.27 | 92,200 | — | — |
| 2011-10-12 | $7.71 | $7.86 | 134,000 | — | — |
| 2011-10-11 | $7.28 | $7.42 | 148,600 | — | — |
| 2011-10-10 | $7.08 | $7.21 | 127,800 | — | — |
| 2011-10-07 | $6.86 | $6.99 | 169,500 | — | — |
| 2011-10-06 | $6.84 | $6.97 | 154,000 | — | — |
| 2011-10-05 | $6.82 | $6.95 | 125,400 | — | — |
| 2011-10-04 | $6.80 | $6.93 | 342,900 | — | — |
| 2011-10-03 | $6.76 | $6.89 | 180,600 | — | — |
| 2011-09-30 | $7.06 | $7.19 | 136,700 | — | — |
| 2011-09-29 | $7.31 | $7.45 | 81,100 | — | — |
| 2011-09-28 | $7.36 | $7.50 | 157,500 | — | — |
| 2011-09-27 | $7.75 | $7.90 | 110,600 | — | — |
| 2011-09-26 | $7.85 | $8.00 | 82,600 | — | — |
| 2011-09-23 | $7.63 | $7.77 | 212,400 | — | — |
| 2011-09-22 | $7.91 | $8.06 | 143,300 | — | — |
| 2011-09-21 | $7.86 | $8.01 | 262,000 | — | — |
| 2011-09-20 | $8.73 | $8.89 | 137,700 | — | — |
| 2011-09-19 | $8.98 | $9.15 | 147,500 | — | — |
| 2011-09-16 | $8.97 | $9.14 | 437,100 | — | — |
| 2011-09-15 | $8.70 | $8.86 | 161,400 | — | — |
| 2011-09-14 | $8.90 | $9.07 | 211,400 | — | — |
| 2011-09-13 | $8.57 | $8.73 | 157,600 | — | — |
| 2011-09-12 | $8.48 | $8.64 | 104,600 | — | — |
| 2011-09-09 | $8.11 | $8.26 | 181,600 | — | — |
| 2011-09-08 | $8.06 | $8.21 | 149,800 | — | — |
| 2011-09-07 | $8.53 | $8.69 | 224,700 | — | — |
| 2011-09-06 | $7.62 | $7.76 | 133,100 | — | — |
| 2011-09-02 | $7.78 | $7.93 | 182,600 | — | — |
| 2011-09-01 | $8.45 | $8.61 | 185,000 | — | — |
| 2011-08-31 | $8.28 | $8.44 | 149,400 | — | — |
| 2011-08-30 | $7.80 | $7.95 | 103,100 | — | — |
| 2011-08-29 | $7.63 | $7.77 | 154,400 | — | — |
| 2011-08-26 | $7.15 | $7.28 | 161,300 | — | — |
| 2011-08-25 | $7.14 | $7.27 | 186,000 | — | — |
| 2011-08-24 | $7.29 | $7.43 | 307,900 | — | — |
| 2011-08-23 | $6.70 | $6.83 | 398,500 | — | — |
| 2011-08-22 | $6.93 | $7.06 | 269,900 | — | — |
| 2011-08-19 | $7.07 | $7.20 | 246,400 | — | — |
| 2011-08-18 | $7.57 | $7.71 | 205,500 | — | — |
| 2011-08-17 | $8.32 | $8.36 | 121,500 | — | — |
| 2011-08-16 | $8.52 | $8.56 | 127,700 | — | — |
| 2011-08-15 | $8.76 | $8.80 | 129,500 | — | — |
| 2011-08-12 | $8.45 | $8.49 | 185,800 | — | — |
| 2011-08-11 | $8.38 | $8.42 | 365,900 | — | — |
| 2011-08-10 | $8.41 | $8.45 | 349,700 | — | — |
| 2011-08-09 | $9.10 | $9.15 | 373,700 | — | — |
| 2011-08-08 | $9.31 | $9.36 | 443,000 | — | — |
| 2011-08-05 | $10.65 | $10.70 | 218,800 | — | — |
| 2011-08-04 | $10.24 | $10.29 | 178,400 | — | — |
| 2011-08-03 | $10.76 | $10.81 | 202,600 | — | — |
| 2011-08-02 | $10.96 | $11.02 | 213,300 | — | — |
| 2011-08-01 | $11.33 | $11.39 | 117,200 | — | — |
| 2011-07-29 | $11.28 | $11.34 | 162,700 | — | — |
| 2011-07-28 | $11.33 | $11.39 | 119,600 | — | — |
| 2011-07-27 | $11.38 | $11.44 | 261,300 | — | — |
| 2011-07-26 | $11.35 | $11.41 | 161,700 | — | — |
| 2011-07-25 | $11.28 | $11.34 | 170,600 | — | — |
| 2011-07-22 | $11.40 | $11.46 | 64,500 | — | — |
| 2011-07-21 | $11.25 | $11.31 | 55,600 | — | — |
| 2011-07-20 | $11.23 | $11.29 | 212,200 | — | — |
| 2011-07-19 | $10.68 | $10.73 | 188,800 | — | — |
| 2011-07-18 | $10.55 | $10.60 | 149,400 | — | — |
| 2011-07-15 | $10.66 | $10.71 | 230,200 | — | — |
| 2011-07-14 | $10.27 | $10.32 | 105,400 | — | — |
| 2011-07-13 | $10.52 | $10.57 | 139,200 | — | — |
| 2011-07-12 | $10.69 | $10.74 | 102,400 | — | — |
| 2011-07-11 | $10.97 | $11.03 | 115,400 | — | — |
| 2011-07-08 | $11.20 | $11.26 | 179,200 | — | — |
| 2011-07-07 | $11.22 | $11.28 | 167,200 | — | — |
| 2011-07-06 | $11.28 | $11.34 | 141,000 | — | — |
| 2011-07-05 | $11.30 | $11.36 | 104,100 | — | — |
| 2011-07-01 | $11.24 | $11.30 | 119,200 | — | — |
| 2011-06-30 | $11.35 | $11.41 | 113,600 | — | — |
| 2011-06-29 | $11.52 | $11.58 | 185,600 | — | — |
| 2011-06-28 | $11.18 | $11.24 | 76,800 | — | — |
| 2011-06-27 | $11.05 | $11.11 | 79,300 | — | — |
| 2011-06-24 | $11.30 | $11.36 | 587,800 | — | — |
| 2011-06-23 | $11.03 | $11.09 | 84,600 | — | — |
| 2011-06-22 | $11.18 | $11.24 | 96,700 | — | — |
| 2011-06-21 | $11.12 | $11.18 | 95,100 | — | — |
| 2011-06-20 | $11.20 | $11.26 | 170,700 | — | — |
| 2011-06-17 | $11.30 | $11.36 | 393,000 | — | — |
| 2011-06-16 | $11.12 | $11.18 | 128,000 | — | — |
| 2011-06-15 | $11.22 | $11.28 | 181,000 | — | — |
| 2011-06-14 | $11.36 | $11.42 | 68,000 | — | — |
| 2011-06-13 | $11.21 | $11.27 | 73,900 | — | — |
| 2011-06-10 | $10.92 | $10.97 | 65,800 | — | — |
| 2011-06-09 | $11.09 | $11.15 | 74,700 | — | — |
| 2011-06-08 | $11.00 | $11.06 | 100,500 | — | — |
| 2011-06-07 | $10.68 | $10.73 | 41,500 | — | — |
| 2011-06-06 | $10.61 | $10.66 | 53,500 | — | — |
| 2011-06-03 | $10.68 | $10.73 | 51,300 | — | — |
| 2011-06-02 | $10.90 | $10.95 | 43,100 | — | — |
| 2011-06-01 | $10.86 | $10.91 | 86,200 | — | — |
| 2011-05-31 | $11.26 | $11.32 | 181,200 | — | — |
| 2011-05-27 | $11.32 | $11.38 | 48,000 | — | — |
| 2011-05-26 | $11.33 | $11.39 | 64,900 | — | — |
| 2011-05-25 | $11.01 | $11.07 | 25,600 | — | — |
| 2011-05-24 | $10.87 | $10.92 | 78,700 | — | — |
| 2011-05-23 | $10.81 | $10.86 | 76,600 | — | — |
| 2011-05-20 | $11.00 | $11.06 | 107,700 | — | — |
| 2011-05-19 | $11.03 | $11.09 | 65,000 | — | — |
| 2011-05-18 | $10.97 | $11.03 | 110,000 | — | — |
| 2011-05-17 | $10.61 | $10.66 | 62,900 | — | — |
| 2011-05-16 | $10.56 | $10.61 | 92,300 | — | — |
| 2011-05-13 | $10.65 | $10.70 | 253,500 | — | — |
| 2011-05-12 | $11.28 | $11.34 | 102,000 | — | — |
| 2011-05-11 | $11.06 | $11.12 | 53,500 | — | — |
| 2011-05-10 | $11.21 | $11.21 | 56,200 | — | — |
| 2011-05-09 | $10.91 | $10.91 | 104,000 | — | — |
| 2011-05-06 | $11.21 | $11.21 | 104,400 | — | — |
| 2011-05-05 | $11.01 | $11.01 | 80,400 | — | — |
| 2011-05-04 | $11.01 | $11.01 | 84,000 | — | — |
| 2011-05-03 | $11.00 | $11.00 | 121,000 | — | — |
| 2011-05-02 | $11.20 | $11.20 | 77,000 | — | — |
| 2011-04-29 | $11.33 | $11.33 | 87,000 | — | — |
| 2011-04-28 | $10.94 | $10.94 | 63,100 | — | — |
| 2011-04-27 | $10.62 | $10.62 | 17,300 | — | — |
| 2011-04-26 | $10.62 | $10.62 | 198,100 | — | — |
| 2011-04-25 | $10.38 | $10.38 | 29,600 | — | — |
| 2011-04-21 | $10.25 | $10.25 | 69,500 | — | — |
| 2011-04-20 | $10.23 | $10.23 | 56,600 | — | — |
| 2011-04-19 | $10.25 | $10.25 | 48,300 | — | — |
| 2011-04-18 | $10.27 | $10.27 | 52,400 | — | — |
| 2011-04-15 | $10.30 | $10.30 | 212,100 | — | — |
| 2011-04-14 | $10.23 | $10.23 | 142,100 | — | — |
| 2011-04-13 | $9.99 | $9.99 | 324,800 | — | — |
| 2011-04-12 | $10.25 | $10.25 | 317,000 | — | — |
| 2011-04-11 | $10.22 | $10.22 | 244,200 | — | — |
| 2011-04-08 | $10.32 | $10.32 | 100,700 | — | — |
| 2011-04-07 | $10.36 | $10.36 | 90,200 | — | — |
| 2011-04-06 | $10.40 | $10.40 | 298,600 | — | — |
| 2011-04-05 | $10.10 | $10.10 | 243,600 | — | — |
| 2011-04-04 | $10.01 | $10.01 | 290,300 | — | — |
| 2011-04-01 | $10.00 | $10.00 | 216,400 | — | — |
| 2011-03-31 | $9.94 | $9.94 | 2,520,500 | — | — |
| 2011-03-30 | $9.87 | $9.87 | 165,600 | — | — |
| 2011-03-29 | $9.86 | $9.86 | 229,900 | — | — |
| 2011-03-28 | $9.87 | $9.87 | 163,000 | — | — |
| 2011-03-25 | $9.99 | $9.99 | 96,200 | — | — |
| 2011-03-24 | $9.95 | $9.95 | 133,500 | — | — |
| 2011-03-23 | $9.98 | $9.98 | 125,600 | — | — |
| 2011-03-22 | $10.08 | $10.08 | 192,500 | — | — |
| 2011-03-21 | $9.96 | $9.96 | 253,800 | — | — |
| 2011-03-18 | $9.86 | $9.86 | 281,800 | — | — |
| 2011-03-17 | $9.86 | $9.86 | 161,400 | — | — |
| 2011-03-16 | $9.85 | $9.85 | 313,900 | — | — |
| 2011-03-15 | $9.82 | $9.82 | 132,000 | — | — |
| 2011-03-14 | $9.73 | $9.73 | 63,800 | — | — |
| 2011-03-11 | $9.77 | $9.77 | 76,300 | — | — |
| 2011-03-10 | $9.72 | $9.72 | 107,100 | — | — |
| 2011-03-09 | $9.90 | $9.90 | 65,200 | — | — |
| 2011-03-08 | $9.90 | $9.90 | 127,000 | — | — |
| 2011-03-07 | $9.86 | $9.86 | 202,800 | — | — |
| 2011-03-04 | $9.87 | $9.87 | 72,300 | — | — |
| 2011-03-03 | $9.80 | $9.80 | 63,500 | — | — |
| 2011-03-02 | $9.85 | $9.85 | 67,000 | — | — |
| 2011-03-01 | $9.85 | $9.85 | 191,000 | — | — |
| 2011-02-28 | $9.75 | $9.75 | 183,100 | — | — |
| 2011-02-25 | $9.80 | $9.80 | 235,900 | — | — |
| 2011-02-24 | $9.58 | $9.58 | 84,200 | — | — |
| 2011-02-23 | $9.56 | $9.56 | 180,900 | — | — |
| 2011-02-22 | $9.62 | $9.62 | 155,000 | — | — |
| 2011-02-18 | $9.67 | $9.67 | 260,200 | — | — |
| 2011-02-17 | $9.70 | $9.70 | 164,000 | — | — |
| 2011-02-16 | $9.78 | $9.78 | 153,300 | — | — |
| 2011-02-15 | $9.80 | $9.80 | 145,600 | — | — |
| 2011-02-14 | $9.83 | $9.83 | 352,700 | — | — |
| 2011-02-11 | $9.80 | $9.80 | 622,000 | — | — |
| 2011-02-10 | $9.85 | $9.85 | 1,611,900 | — | — |
| 2011-02-09 | $9.69 | $9.69 | 16,637,000 | — | — |