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
- 2010-02-03 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 | $10.03 | $10.03 | 157,727 | — | — |
| 2011-12-29 | $10.02 | $10.02 | 159,399 | — | — |
| 2011-12-28 | $9.87 | $9.87 | 171,697 | — | — |
| 2011-12-27 | $9.94 | $9.94 | 187,219 | — | — |
| 2011-12-23 | $10.01 | $10.01 | 151,519 | — | — |
| 2011-12-22 | $10.16 | $10.16 | 175,876 | — | — |
| 2011-12-21 | $9.94 | $9.94 | 283,097 | — | — |
| 2011-12-20 | $10.01 | $10.01 | 226,621 | — | — |
| 2011-12-19 | $9.46 | $9.46 | 123,221 | — | — |
| 2011-12-16 | $9.56 | $9.56 | 778,727 | — | — |
| 2011-12-15 | $10.04 | $10.04 | 342,917 | — | — |
| 2011-12-14 | $9.76 | $9.76 | 328,111 | — | — |
| 2011-12-13 | $9.88 | $9.88 | 381,961 | — | — |
| 2011-12-12 | $9.91 | $9.91 | 189,249 | — | — |
| 2011-12-09 | $10.28 | $10.28 | 293,963 | — | — |
| 2011-12-08 | $9.59 | $9.59 | 266,262 | — | — |
| 2011-12-07 | $10.12 | $10.12 | 289,545 | — | — |
| 2011-12-06 | $10.39 | $10.39 | 231,158 | — | — |
| 2011-12-05 | $10.32 | $10.32 | 332,648 | — | — |
| 2011-12-02 | $10.00 | $10.00 | 197,249 | — | — |
| 2011-12-01 | $9.97 | $9.97 | 253,247 | — | — |
| 2011-11-30 | $10.11 | $10.11 | 771,443 | — | — |
| 2011-11-29 | $9.73 | $9.73 | 185,428 | — | — |
| 2011-11-28 | $9.82 | $9.82 | 554,494 | — | — |
| 2011-11-25 | $9.05 | $9.05 | 77,610 | — | — |
| 2011-11-23 | $9.32 | $9.32 | 280,590 | — | — |
| 2011-11-22 | $10.08 | $10.08 | 176,593 | — | — |
| 2011-11-21 | $10.13 | $10.13 | 620,999 | — | — |
| 2011-11-18 | $10.21 | $10.21 | 274,739 | — | — |
| 2011-11-17 | $10.32 | $10.32 | 165,011 | — | — |
| 2011-11-16 | $10.25 | $10.25 | 215,875 | — | — |
| 2011-11-15 | $10.39 | $10.39 | 269,725 | — | — |
| 2011-11-14 | $10.08 | $10.08 | 181,727 | — | — |
| 2011-11-11 | $10.14 | $10.14 | 338,857 | — | — |
| 2011-11-10 | $9.77 | $9.77 | 391,035 | — | — |
| 2011-11-09 | $9.82 | $9.82 | 614,074 | — | — |
| 2011-11-08 | $11.31 | $11.31 | 189,488 | — | — |
| 2011-11-07 | $11.42 | $11.42 | 84,774 | — | — |
| 2011-11-04 | $11.52 | $11.52 | 362,618 | — | — |
| 2011-11-03 | $11.96 | $11.96 | 428,527 | — | — |
| 2011-11-02 | $11.47 | $11.47 | 248,352 | — | — |
| 2011-11-01 | $11.21 | $11.21 | 290,978 | — | — |
| 2011-10-31 | $11.39 | $11.39 | 258,620 | — | — |
| 2011-10-28 | $11.68 | $11.68 | 184,115 | — | — |
| 2011-10-27 | $11.98 | $11.98 | 775,622 | — | — |
| 2011-10-26 | $10.91 | $10.91 | 637,835 | — | — |
| 2011-10-25 | $10.75 | $10.75 | 507,689 | — | — |
| 2011-10-24 | $10.44 | $10.44 | 245,964 | — | — |
| 2011-10-21 | $9.92 | $9.92 | 311,753 | — | — |
| 2011-10-20 | $9.50 | $9.50 | 77,729 | — | — |
| 2011-10-19 | $9.55 | $9.55 | 179,697 | — | — |
| 2011-10-18 | $10.11 | $10.11 | 319,753 | — | — |
| 2011-10-17 | $10.24 | $10.24 | 370,618 | — | — |
| 2011-10-14 | $10.42 | $10.42 | 242,382 | — | — |
| 2011-10-13 | $10.05 | $10.05 | 194,622 | — | — |
| 2011-10-12 | $9.72 | $9.72 | 282,978 | — | — |
| 2011-10-11 | $9.15 | $9.15 | 159,518 | — | — |
| 2011-10-10 | $9.21 | $9.21 | 350,678 | — | — |
| 2011-10-07 | $9.01 | $9.01 | 178,503 | — | — |
| 2011-10-06 | $9.09 | $9.09 | 330,977 | — | — |
| 2011-10-05 | $9.05 | $9.05 | 308,291 | — | — |
| 2011-10-04 | $9.16 | $9.16 | 501,002 | — | — |
| 2011-10-03 | $8.45 | $8.45 | 321,305 | — | — |
| 2011-09-30 | $9.05 | $9.05 | 303,634 | — | — |
| 2011-09-29 | $8.98 | $8.98 | 326,081 | — | — |
| 2011-09-28 | $8.93 | $8.93 | 251,218 | — | — |
| 2011-09-27 | $9.67 | $9.67 | 368,349 | — | — |
| 2011-09-26 | $9.67 | $9.67 | 398,199 | — | — |
| 2011-09-23 | $9.96 | $9.96 | 351,514 | — | — |
| 2011-09-22 | $9.29 | $9.29 | 298,261 | — | — |
| 2011-09-21 | $9.48 | $9.48 | 223,278 | — | — |
| 2011-09-20 | $10.24 | $10.24 | 200,473 | — | — |
| 2011-09-19 | $10.26 | $10.26 | 174,205 | — | — |
| 2011-09-16 | $10.39 | $10.39 | 1,363,906 | — | — |
| 2011-09-15 | $10.84 | $10.84 | 214,323 | — | — |
| 2011-09-14 | $10.60 | $10.60 | 247,994 | — | — |
| 2011-09-13 | $10.46 | $10.46 | 177,190 | — | — |
| 2011-09-12 | $10.20 | $10.20 | 263,755 | — | — |
| 2011-09-09 | $10.26 | $10.26 | 277,008 | — | — |
| 2011-09-08 | $10.35 | $10.35 | 271,754 | — | — |
| 2011-09-07 | $10.79 | $10.79 | 384,229 | — | — |
| 2011-09-06 | $9.66 | $9.66 | 196,294 | — | — |
| 2011-09-02 | $9.80 | $9.80 | 307,097 | — | — |
| 2011-09-01 | $10.05 | $10.05 | 255,038 | — | — |
| 2011-08-31 | $10.67 | $10.67 | 436,646 | — | — |
| 2011-08-30 | $10.85 | $10.85 | 217,786 | — | — |
| 2011-08-29 | $10.85 | $10.85 | 292,769 | — | — |
| 2011-08-26 | $10.88 | $10.88 | 327,992 | — | — |
| 2011-08-25 | $10.27 | $10.27 | 280,112 | — | — |
| 2011-08-24 | $10.98 | $10.98 | 192,592 | — | — |
| 2011-08-23 | $10.90 | $10.90 | 391,990 | — | — |
| 2011-08-22 | $10.74 | $10.74 | 298,261 | — | — |
| 2011-08-19 | $10.24 | $10.24 | 319,753 | — | — |
| 2011-08-18 | $10.07 | $10.07 | 496,107 | — | — |
| 2011-08-17 | $10.87 | $10.87 | 817,293 | — | — |
| 2011-08-16 | $10.80 | $10.80 | 271,157 | — | — |
| 2011-08-15 | $10.89 | $10.89 | 439,631 | — | — |
| 2011-08-12 | $10.44 | $10.44 | 230,203 | — | — |
| 2011-08-11 | $10.54 | $10.54 | 462,914 | — | — |
| 2011-08-10 | $9.62 | $9.62 | 471,033 | — | — |
| 2011-08-09 | $10.59 | $10.59 | 540,046 | — | — |
| 2011-08-08 | $10.23 | $10.23 | 610,612 | — | — |
| 2011-08-05 | $11.64 | $11.64 | 374,558 | — | — |
| 2011-08-04 | $12.03 | $12.03 | 558,076 | — | — |
| 2011-08-03 | $12.93 | $12.93 | 536,942 | — | — |
| 2011-08-02 | $12.64 | $12.64 | 479,988 | — | — |
| 2011-08-01 | $12.90 | $12.90 | 772,399 | — | — |
| 2011-07-29 | $12.52 | $12.52 | 216,233 | — | — |
| 2011-07-28 | $12.66 | $12.66 | 195,458 | — | — |
| 2011-07-27 | $12.35 | $12.35 | 250,859 | — | — |
| 2011-07-26 | $12.52 | $12.52 | 79,879 | — | — |
| 2011-07-25 | $12.79 | $12.79 | 120,713 | — | — |
| 2011-07-22 | $12.81 | $12.81 | 74,625 | — | — |
| 2011-07-21 | $12.73 | $12.73 | 297,425 | — | — |
| 2011-07-20 | $12.55 | $12.55 | 135,041 | — | — |
| 2011-07-19 | $12.83 | $12.83 | 173,369 | — | — |
| 2011-07-18 | $12.96 | $12.96 | 172,414 | — | — |
| 2011-07-15 | $13.22 | $13.22 | 177,787 | — | — |
| 2011-07-14 | $13.04 | $13.04 | 110,206 | — | — |
| 2011-07-13 | $13.35 | $13.35 | 215,398 | — | — |
| 2011-07-12 | $13.32 | $13.32 | 202,144 | — | — |
| 2011-07-11 | $13.22 | $13.22 | 279,157 | — | — |
| 2011-07-08 | $13.43 | $13.43 | 134,683 | — | — |
| 2011-07-07 | $13.52 | $13.52 | 221,845 | — | — |
| 2011-07-06 | $13.59 | $13.59 | 194,741 | — | — |
| 2011-07-05 | $13.67 | $13.67 | 193,906 | — | — |
| 2011-07-01 | $13.69 | $13.69 | 334,320 | — | — |
| 2011-06-30 | $13.17 | $13.17 | 168,354 | — | — |
| 2011-06-29 | $13.36 | $13.36 | 234,143 | — | — |
| 2011-06-28 | $13.74 | $13.74 | 423,751 | — | — |
| 2011-06-27 | $13.57 | $13.57 | 559,747 | — | — |
| 2011-06-24 | $13.43 | $13.43 | 5,554,727 | — | — |
| 2011-06-23 | $13.62 | $13.62 | 1,043,556 | — | — |
| 2011-06-22 | $13.40 | $13.40 | 1,044,034 | — | — |
| 2011-06-21 | $13.32 | $13.32 | 515,927 | — | — |
| 2011-06-20 | $13.36 | $13.36 | 226,382 | — | — |
| 2011-06-17 | $13.24 | $13.24 | 343,753 | — | — |
| 2011-06-16 | $13.19 | $13.19 | 389,483 | — | — |
| 2011-06-15 | $13.06 | $13.06 | 335,036 | — | — |
| 2011-06-14 | $13.28 | $13.28 | 502,674 | — | — |
| 2011-06-13 | $12.59 | $12.59 | 285,008 | — | — |
| 2011-06-10 | $12.42 | $12.42 | 86,087 | — | — |
| 2011-06-09 | $12.50 | $12.50 | 128,236 | — | — |
| 2011-06-08 | $12.45 | $12.45 | 124,892 | — | — |
| 2011-06-07 | $12.56 | $12.56 | 154,026 | — | — |
| 2011-06-06 | $12.48 | $12.48 | 187,458 | — | — |
| 2011-06-03 | $12.50 | $12.50 | 167,041 | — | — |
| 2011-06-02 | $12.55 | $12.55 | 147,340 | — | — |
| 2011-06-01 | $12.55 | $12.55 | 222,800 | — | — |
| 2011-05-31 | $12.66 | $12.66 | 208,950 | — | — |
| 2011-05-27 | $12.61 | $12.61 | 58,506 | — | — |
| 2011-05-26 | $12.56 | $12.56 | 153,907 | — | — |
| 2011-05-25 | $12.57 | $12.57 | 221,248 | — | — |
| 2011-05-24 | $12.35 | $12.35 | 281,784 | — | — |
| 2011-05-23 | $12.45 | $12.45 | 148,892 | — | — |
| 2011-05-20 | $12.56 | $12.56 | 92,416 | — | — |
| 2011-05-19 | $12.58 | $12.58 | 138,862 | — | — |
| 2011-05-18 | $12.51 | $12.51 | 162,623 | — | — |
| 2011-05-17 | $12.51 | $12.51 | 165,727 | — | — |
| 2011-05-16 | $12.40 | $12.40 | 210,144 | — | — |
| 2011-05-13 | $12.57 | $12.57 | 261,008 | — | — |
| 2011-05-12 | $12.65 | $12.65 | 373,722 | — | — |
| 2011-05-11 | $12.53 | $12.53 | 608,701 | — | — |
| 2011-05-10 | $12.52 | $12.52 | 509,002 | — | — |
| 2011-05-09 | $12.29 | $12.29 | 277,605 | — | — |
| 2011-05-06 | $12.03 | $12.03 | 87,162 | — | — |
| 2011-05-05 | $12.01 | $12.01 | 235,576 | — | — |
| 2011-05-04 | $11.81 | $11.81 | 300,888 | — | — |
| 2011-05-03 | $11.88 | $11.88 | 106,385 | — | — |
| 2011-05-02 | $12.06 | $12.06 | 319,753 | — | — |
| 2011-04-29 | $12.24 | $12.24 | 191,040 | — | — |
| 2011-04-28 | $12.55 | $12.55 | 119,878 | — | — |
| 2011-04-27 | $12.50 | $12.50 | 110,564 | — | — |
| 2011-04-26 | $12.53 | $12.53 | 148,534 | — | — |
| 2011-04-25 | $12.64 | $12.64 | 170,623 | — | — |
| 2011-04-21 | $12.74 | $12.74 | 105,191 | — | — |
| 2011-04-20 | $12.94 | $12.94 | 244,531 | — | — |
| 2011-04-19 | $12.96 | $12.96 | 335,514 | — | — |
| 2011-04-18 | $12.90 | $12.90 | 222,323 | — | — |
| 2011-04-15 | $13.44 | $13.44 | 1,921,027 | — | — |
| 2011-04-14 | $12.99 | $12.99 | 729,653 | — | — |
| 2011-04-13 | $12.49 | $12.49 | 338,141 | — | — |
| 2011-04-12 | $12.40 | $12.40 | 200,353 | — | — |
| 2011-04-11 | $12.36 | $12.36 | 238,084 | — | — |
| 2011-04-08 | $12.32 | $12.32 | 213,248 | — | — |
| 2011-04-07 | $12.25 | $12.25 | 121,430 | — | — |
| 2011-04-06 | $12.32 | $12.32 | 408,348 | — | — |
| 2011-04-05 | $12.20 | $12.20 | 376,229 | — | — |
| 2011-04-04 | $11.92 | $11.92 | 485,003 | — | — |
| 2011-04-01 | $11.74 | $11.74 | 399,512 | — | — |
| 2011-03-31 | $11.71 | $11.71 | 261,844 | — | — |
| 2011-03-30 | $11.76 | $11.76 | 609,298 | — | — |
| 2011-03-29 | $11.70 | $11.70 | 487,749 | — | — |
| 2011-03-28 | $11.27 | $11.27 | 178,384 | — | — |
| 2011-03-25 | $11.07 | $11.07 | 333,723 | — | — |
| 2011-03-24 | $11.20 | $11.20 | 584,702 | — | — |
| 2011-03-23 | $11.27 | $11.27 | 319,634 | — | — |
| 2011-03-22 | $11.19 | $11.19 | 195,219 | — | — |
| 2011-03-21 | $11.12 | $11.12 | 586,732 | — | — |
| 2011-03-18 | $11.37 | $11.37 | 1,285,819 | — | — |
| 2011-03-17 | $10.49 | $10.49 | 311,873 | — | — |
| 2011-03-16 | $10.26 | $10.26 | 185,309 | — | — |
| 2011-03-15 | $10.08 | $10.08 | 155,339 | — | — |
| 2011-03-14 | $10.25 | $10.25 | 119,997 | — | — |
| 2011-03-11 | $10.21 | $10.21 | 111,161 | — | — |
| 2011-03-10 | $9.97 | $9.97 | 162,503 | — | — |
| 2011-03-09 | $10.21 | $10.21 | 29,731 | — | — |
| 2011-03-08 | $10.26 | $10.26 | 108,535 | — | — |
| 2011-03-07 | $10.04 | $10.04 | 143,758 | — | — |
| 2011-03-04 | $10.30 | $10.30 | 143,041 | — | — |
| 2011-03-03 | $10.50 | $10.50 | 288,470 | — | — |
| 2011-03-02 | $10.28 | $10.28 | 217,905 | — | — |
| 2011-03-01 | $10.26 | $10.26 | 257,426 | — | — |
| 2011-02-28 | $10.24 | $10.24 | 1,371,070 | — | — |
| 2011-02-25 | $10.23 | $10.23 | 352,469 | — | — |
| 2011-02-24 | $9.94 | $9.94 | 189,727 | — | — |
| 2011-02-23 | $9.86 | $9.86 | 155,698 | — | — |
| 2011-02-22 | $9.94 | $9.94 | 146,504 | — | — |
| 2011-02-18 | $10.26 | $10.26 | 204,293 | — | — |
| 2011-02-17 | $10.20 | $10.20 | 324,529 | — | — |
| 2011-02-16 | $10.04 | $10.04 | 175,518 | — | — |
| 2011-02-15 | $9.92 | $9.92 | 286,202 | — | — |
| 2011-02-14 | $10.03 | $10.03 | 57,790 | — | — |
| 2011-02-11 | $10.03 | $10.03 | 170,861 | — | — |
| 2011-02-10 | $9.80 | $9.80 | 126,445 | — | — |
| 2011-02-09 | $9.67 | $9.67 | 60,536 | — | — |
| 2011-02-08 | $9.68 | $9.68 | 174,443 | — | — |
| 2011-02-07 | $9.51 | $9.51 | 79,998 | — | — |
| 2011-02-04 | $9.51 | $9.51 | 171,578 | — | — |
| 2011-02-03 | $9.57 | $9.57 | 168,354 | — | — |
| 2011-02-02 | $9.33 | $9.33 | 81,670 | — | — |
| 2011-02-01 | $9.30 | $9.30 | 454,556 | — | — |
| 2011-01-31 | $9.04 | $9.04 | 94,804 | — | — |
| 2011-01-28 | $9.21 | $9.21 | 265,665 | — | — |
| 2011-01-27 | $9.30 | $9.30 | 130,385 | — | — |
| 2011-01-26 | $9.34 | $9.34 | 161,787 | — | — |
| 2011-01-25 | $9.16 | $9.16 | 245,845 | — | — |
| 2011-01-24 | $9.44 | $9.44 | 77,729 | — | — |
| 2011-01-21 | $9.45 | $9.45 | 258,143 | — | — |
| 2011-01-20 | $9.40 | $9.40 | 113,430 | — | — |
| 2011-01-19 | $9.32 | $9.32 | 129,549 | — | — |
| 2011-01-18 | $9.58 | $9.58 | 163,459 | — | — |
| 2011-01-14 | $9.49 | $9.49 | 242,501 | — | — |
| 2011-01-13 | $9.08 | $9.08 | 60,058 | — | — |
| 2011-01-12 | $9.10 | $9.10 | 119,281 | — | — |
| 2011-01-11 | $9.14 | $9.14 | 52,894 | — | — |
| 2011-01-10 | $9.05 | $9.05 | 96,356 | — | — |
| 2011-01-07 | $9.01 | $9.01 | 77,729 | — | — |
| 2011-01-06 | $8.94 | $8.94 | 175,040 | — | — |
| 2011-01-05 | $9.10 | $9.10 | 119,758 | — | — |
| 2011-01-04 | $8.89 | $8.89 | 128,952 | — | — |
| 2011-01-03 | $8.73 | $8.73 | 127,997 | — | — |