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
- 2005-06-23 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 | $7.90 | $8.63 | 132,500 | — | — |
| 2011-12-29 | $7.96 | $8.70 | 70,500 | — | — |
| 2011-12-28 | $7.86 | $8.59 | 88,700 | — | — |
| 2011-12-27 | $8.23 | $8.99 | 76,500 | — | — |
| 2011-12-23 | $8.20 | $8.96 | 137,900 | — | — |
| 2011-12-22 | $8.33 | $9.10 | 122,300 | — | — |
| 2011-12-21 | $8.15 | $8.91 | 152,700 | — | — |
| 2011-12-20 | $7.88 | $8.61 | 148,300 | — | — |
| 2011-12-19 | $7.65 | $8.36 | 182,700 | — | — |
| 2011-12-16 | $7.89 | $8.62 | 633,400 | — | — |
| 2011-12-15 | $7.51 | $8.21 | 248,500 | — | — |
| 2011-12-14 | $7.36 | $8.04 | 221,600 | — | — |
| 2011-12-13 | $7.10 | $7.76 | 134,200 | — | — |
| 2011-12-12 | $7.51 | $8.13 | 123,100 | — | — |
| 2011-12-09 | $7.30 | $7.90 | 213,800 | — | — |
| 2011-12-08 | $7.15 | $7.74 | 97,300 | — | — |
| 2011-12-07 | $7.24 | $7.84 | 233,800 | — | — |
| 2011-12-06 | $7.16 | $7.75 | 120,400 | — | — |
| 2011-12-05 | $7.15 | $7.74 | 226,400 | — | — |
| 2011-12-02 | $7.44 | $8.06 | 131,100 | — | — |
| 2011-12-01 | $7.47 | $8.09 | 115,800 | — | — |
| 2011-11-30 | $7.35 | $7.96 | 250,200 | — | — |
| 2011-11-29 | $6.89 | $7.46 | 96,200 | — | — |
| 2011-11-28 | $7.06 | $7.64 | 97,300 | — | — |
| 2011-11-25 | $6.90 | $7.47 | 45,200 | — | — |
| 2011-11-23 | $7.03 | $7.61 | 102,300 | — | — |
| 2011-11-22 | $7.28 | $7.88 | 66,600 | — | — |
| 2011-11-21 | $7.35 | $7.96 | 85,500 | — | — |
| 2011-11-18 | $7.61 | $8.24 | 120,000 | — | — |
| 2011-11-17 | $7.78 | $8.42 | 122,100 | — | — |
| 2011-11-16 | $8.09 | $8.76 | 102,000 | — | — |
| 2011-11-15 | $8.22 | $8.90 | 80,800 | — | — |
| 2011-11-14 | $8.09 | $8.76 | 128,100 | — | — |
| 2011-11-11 | $8.34 | $9.03 | 143,600 | — | — |
| 2011-11-10 | $8.18 | $8.86 | 129,000 | — | — |
| 2011-11-09 | $7.99 | $8.65 | 196,900 | — | — |
| 2011-11-08 | $8.53 | $9.24 | 177,400 | — | — |
| 2011-11-07 | $8.37 | $9.06 | 128,700 | — | — |
| 2011-11-04 | $8.37 | $9.06 | 180,100 | — | — |
| 2011-11-03 | $8.25 | $8.93 | 321,900 | — | — |
| 2011-11-02 | $7.98 | $8.64 | 1,177,300 | — | — |
| 2011-11-01 | $8.90 | $9.64 | 233,500 | — | — |
| 2011-10-31 | $9.37 | $10.14 | 219,200 | — | — |
| 2011-10-28 | $9.34 | $10.11 | 226,500 | — | — |
| 2011-10-27 | $9.64 | $10.44 | 357,100 | — | — |
| 2011-10-26 | $8.82 | $9.55 | 154,200 | — | — |
| 2011-10-25 | $8.82 | $9.55 | 223,200 | — | — |
| 2011-10-24 | $8.88 | $9.61 | 181,500 | — | — |
| 2011-10-21 | $8.47 | $9.17 | 227,700 | — | — |
| 2011-10-20 | $8.41 | $9.11 | 167,600 | — | — |
| 2011-10-19 | $8.48 | $9.18 | 198,800 | — | — |
| 2011-10-18 | $8.72 | $9.44 | 251,800 | — | — |
| 2011-10-17 | $8.56 | $9.27 | 126,600 | — | — |
| 2011-10-14 | $9.00 | $9.74 | 155,600 | — | — |
| 2011-10-13 | $8.93 | $9.67 | 180,500 | — | — |
| 2011-10-12 | $9.24 | $10.00 | 177,700 | — | — |
| 2011-10-11 | $8.82 | $9.55 | 161,600 | — | — |
| 2011-10-10 | $8.52 | $9.22 | 241,000 | — | — |
| 2011-10-07 | $8.40 | $9.09 | 356,700 | — | — |
| 2011-10-06 | $8.47 | $9.17 | 321,000 | — | — |
| 2011-10-05 | $8.22 | $8.90 | 287,900 | — | — |
| 2011-10-04 | $8.05 | $8.72 | 288,400 | — | — |
| 2011-10-03 | $7.53 | $8.15 | 348,600 | — | — |
| 2011-09-30 | $8.09 | $8.76 | 361,500 | — | — |
| 2011-09-29 | $8.40 | $9.09 | 356,800 | — | — |
| 2011-09-28 | $8.13 | $8.80 | 263,100 | — | — |
| 2011-09-27 | $8.13 | $8.80 | 276,200 | — | — |
| 2011-09-26 | $8.02 | $8.68 | 260,900 | — | — |
| 2011-09-23 | $7.90 | $8.55 | 235,600 | — | — |
| 2011-09-22 | $7.62 | $8.25 | 305,000 | — | — |
| 2011-09-21 | $8.15 | $8.82 | 173,100 | — | — |
| 2011-09-20 | $8.59 | $9.30 | 210,800 | — | — |
| 2011-09-19 | $8.88 | $9.61 | 220,100 | — | — |
| 2011-09-16 | $9.24 | $10.00 | 493,700 | — | — |
| 2011-09-15 | $8.99 | $9.73 | 188,100 | — | — |
| 2011-09-14 | $8.75 | $9.47 | 366,500 | — | — |
| 2011-09-13 | $8.57 | $9.28 | 226,400 | — | — |
| 2011-09-12 | $8.66 | $9.11 | 175,600 | — | — |
| 2011-09-09 | $8.69 | $9.14 | 314,100 | — | — |
| 2011-09-08 | $8.73 | $9.18 | 242,000 | — | — |
| 2011-09-07 | $9.52 | $10.01 | 585,400 | — | — |
| 2011-09-06 | $8.47 | $8.91 | 433,400 | — | — |
| 2011-09-02 | $8.93 | $9.39 | 571,200 | — | — |
| 2011-09-01 | $9.29 | $9.77 | 213,100 | — | — |
| 2011-08-31 | $9.83 | $10.34 | 242,700 | — | — |
| 2011-08-30 | $10.15 | $10.67 | 474,200 | — | — |
| 2011-08-29 | $10.34 | $10.87 | 197,100 | — | — |
| 2011-08-26 | $9.55 | $10.04 | 171,400 | — | — |
| 2011-08-25 | $9.40 | $9.88 | 224,200 | — | — |
| 2011-08-24 | $9.54 | $10.03 | 241,800 | — | — |
| 2011-08-23 | $9.65 | $10.15 | 335,200 | — | — |
| 2011-08-22 | $9.30 | $9.78 | 297,700 | — | — |
| 2011-08-19 | $9.43 | $9.92 | 238,700 | — | — |
| 2011-08-18 | $9.70 | $10.20 | 324,300 | — | — |
| 2011-08-17 | $10.31 | $10.84 | 207,900 | — | — |
| 2011-08-16 | $10.36 | $10.89 | 405,100 | — | — |
| 2011-08-15 | $10.70 | $11.25 | 359,100 | — | — |
| 2011-08-12 | $10.27 | $10.80 | 356,000 | — | — |
| 2011-08-11 | $10.39 | $10.92 | 823,800 | — | — |
| 2011-08-10 | $10.29 | $10.82 | 425,200 | — | — |
| 2011-08-09 | $10.74 | $11.29 | 1,044,300 | — | — |
| 2011-08-08 | $10.68 | $11.23 | 932,100 | — | — |
| 2011-08-05 | $11.65 | $12.25 | 705,500 | — | — |
| 2011-08-04 | $12.34 | $12.97 | 962,200 | — | — |
| 2011-08-03 | $13.26 | $13.94 | 1,421,900 | — | — |
| 2011-08-02 | $17.28 | $18.17 | 217,600 | — | — |
| 2011-08-01 | $17.53 | $18.43 | 211,500 | — | — |
| 2011-07-29 | $17.88 | $18.80 | 276,200 | — | — |
| 2011-07-28 | $17.54 | $18.44 | 225,400 | — | — |
| 2011-07-27 | $18.36 | $19.30 | 184,500 | — | — |
| 2011-07-26 | $18.90 | $19.87 | 403,300 | — | — |
| 2011-07-25 | $18.88 | $19.85 | 370,700 | — | — |
| 2011-07-22 | $18.96 | $19.94 | 291,400 | — | — |
| 2011-07-21 | $18.98 | $19.96 | 237,400 | — | — |
| 2011-07-20 | $18.98 | $19.96 | 243,400 | — | — |
| 2011-07-19 | $19.20 | $20.19 | 299,600 | — | — |
| 2011-07-18 | $18.69 | $19.65 | 153,600 | — | — |
| 2011-07-15 | $19.05 | $20.03 | 193,700 | — | — |
| 2011-07-14 | $18.71 | $19.67 | 215,300 | — | — |
| 2011-07-13 | $18.85 | $19.82 | 373,000 | — | — |
| 2011-07-12 | $18.53 | $19.48 | 310,500 | — | — |
| 2011-07-11 | $18.71 | $19.67 | 401,300 | — | — |
| 2011-07-08 | $19.43 | $20.43 | 310,900 | — | — |
| 2011-07-07 | $19.46 | $20.46 | 311,300 | — | — |
| 2011-07-06 | $18.57 | $19.53 | 220,800 | — | — |
| 2011-07-05 | $18.39 | $19.34 | 466,600 | — | — |
| 2011-07-01 | $18.60 | $19.56 | 508,400 | — | — |
| 2011-06-30 | $17.15 | $18.03 | 2,864,800 | — | — |
| 2011-06-29 | $17.29 | $18.18 | 521,100 | — | — |
| 2011-06-28 | $16.91 | $17.78 | 906,600 | — | — |
| 2011-06-27 | $16.03 | $16.85 | 238,800 | — | — |
| 2011-06-24 | $16.09 | $16.92 | 1,810,200 | — | — |
| 2011-06-23 | $15.96 | $16.78 | 171,400 | — | — |
| 2011-06-22 | $15.68 | $16.49 | 177,400 | — | — |
| 2011-06-21 | $15.84 | $16.66 | 118,300 | — | — |
| 2011-06-20 | $15.30 | $16.09 | 109,800 | — | — |
| 2011-06-17 | $15.34 | $16.13 | 307,200 | — | — |
| 2011-06-16 | $15.28 | $16.07 | 227,700 | — | — |
| 2011-06-15 | $15.15 | $15.93 | 248,000 | — | — |
| 2011-06-14 | $15.02 | $15.79 | 267,700 | — | — |
| 2011-06-13 | $14.80 | $15.56 | 275,600 | — | — |
| 2011-06-10 | $14.38 | $14.86 | 216,500 | — | — |
| 2011-06-09 | $14.62 | $15.11 | 120,900 | — | — |
| 2011-06-08 | $14.62 | $15.11 | 162,100 | — | — |
| 2011-06-07 | $15.00 | $15.50 | 152,600 | — | — |
| 2011-06-06 | $15.18 | $15.68 | 152,100 | — | — |
| 2011-06-03 | $15.50 | $16.01 | 298,900 | — | — |
| 2011-06-02 | $15.65 | $16.17 | 1,103,700 | — | — |
| 2011-06-01 | $14.59 | $15.07 | 241,900 | — | — |
| 2011-05-31 | $14.63 | $15.12 | 295,100 | — | — |
| 2011-05-27 | $14.78 | $15.27 | 139,200 | — | — |
| 2011-05-26 | $14.64 | $15.13 | 181,700 | — | — |
| 2011-05-25 | $14.78 | $15.27 | 86,400 | — | — |
| 2011-05-24 | $14.69 | $15.18 | 112,000 | — | — |
| 2011-05-23 | $14.45 | $14.93 | 118,100 | — | — |
| 2011-05-20 | $14.73 | $15.22 | 113,300 | — | — |
| 2011-05-19 | $14.97 | $15.47 | 239,600 | — | — |
| 2011-05-18 | $15.11 | $15.61 | 146,100 | — | — |
| 2011-05-17 | $14.72 | $15.21 | 180,800 | — | — |
| 2011-05-16 | $14.84 | $15.33 | 164,000 | — | — |
| 2011-05-13 | $14.73 | $15.22 | 191,000 | — | — |
| 2011-05-12 | $14.88 | $15.37 | 357,400 | — | — |
| 2011-05-11 | $14.11 | $14.58 | 297,800 | — | — |
| 2011-05-10 | $14.48 | $14.96 | 381,500 | — | — |
| 2011-05-09 | $15.16 | $15.66 | 242,400 | — | — |
| 2011-05-06 | $15.14 | $15.64 | 343,900 | — | — |
| 2011-05-05 | $16.06 | $16.59 | 287,500 | — | — |
| 2011-05-04 | $16.57 | $17.12 | 151,000 | — | — |
| 2011-05-03 | $16.70 | $17.25 | 82,600 | — | — |
| 2011-05-02 | $16.76 | $17.32 | 118,600 | — | — |
| 2011-04-29 | $16.70 | $17.25 | 82,000 | — | — |
| 2011-04-28 | $16.78 | $17.34 | 75,900 | — | — |
| 2011-04-27 | $16.66 | $17.21 | 82,100 | — | — |
| 2011-04-26 | $16.39 | $16.93 | 119,200 | — | — |
| 2011-04-25 | $16.19 | $16.73 | 155,300 | — | — |
| 2011-04-21 | $15.67 | $16.19 | 78,400 | — | — |
| 2011-04-20 | $15.50 | $16.01 | 82,900 | — | — |
| 2011-04-19 | $15.59 | $16.11 | 110,600 | — | — |
| 2011-04-18 | $15.73 | $16.25 | 129,900 | — | — |
| 2011-04-15 | $15.94 | $16.47 | 83,800 | — | — |
| 2011-04-14 | $15.75 | $16.27 | 80,800 | — | — |
| 2011-04-13 | $15.71 | $16.23 | 132,200 | — | — |
| 2011-04-12 | $16.25 | $16.79 | 123,700 | — | — |
| 2011-04-11 | $16.51 | $17.06 | 155,100 | — | — |
| 2011-04-08 | $16.60 | $17.15 | 87,100 | — | — |
| 2011-04-07 | $16.66 | $17.21 | 97,500 | — | — |
| 2011-04-06 | $16.56 | $17.11 | 192,600 | — | — |
| 2011-04-05 | $16.41 | $16.95 | 213,600 | — | — |
| 2011-04-04 | $16.43 | $16.98 | 171,900 | — | — |
| 2011-04-01 | $16.36 | $16.90 | 278,800 | — | — |
| 2011-03-31 | $15.89 | $16.42 | 84,700 | — | — |
| 2011-03-30 | $15.82 | $16.34 | 182,000 | — | — |
| 2011-03-29 | $15.88 | $16.41 | 253,800 | — | — |
| 2011-03-28 | $16.16 | $16.70 | 279,500 | — | — |
| 2011-03-25 | $16.35 | $16.89 | 213,200 | — | — |
| 2011-03-24 | $16.07 | $16.60 | 237,500 | — | — |
| 2011-03-23 | $15.69 | $16.21 | 315,300 | — | — |
| 2011-03-22 | $15.46 | $15.97 | 187,000 | — | — |
| 2011-03-21 | $15.02 | $15.52 | 177,000 | — | — |
| 2011-03-18 | $14.77 | $15.26 | 259,900 | — | — |
| 2011-03-17 | $14.53 | $15.01 | 190,800 | — | — |
| 2011-03-16 | $14.81 | $15.30 | 256,400 | — | — |
| 2011-03-15 | $14.99 | $15.49 | 239,300 | — | — |
| 2011-03-14 | $15.44 | $15.95 | 109,300 | — | — |
| 2011-03-11 | $15.73 | $16.25 | 141,000 | — | — |
| 2011-03-10 | $15.69 | $15.95 | 191,200 | — | — |
| 2011-03-09 | $16.51 | $16.79 | 155,200 | — | — |
| 2011-03-08 | $16.62 | $16.90 | 321,200 | — | — |
| 2011-03-07 | $16.30 | $16.57 | 289,000 | — | — |
| 2011-03-04 | $16.37 | $16.64 | 369,000 | — | — |
| 2011-03-03 | $16.11 | $16.38 | 612,800 | — | — |
| 2011-03-02 | $15.34 | $15.60 | 227,000 | — | — |
| 2011-03-01 | $15.36 | $15.62 | 266,100 | — | — |
| 2011-02-28 | $15.51 | $15.77 | 298,100 | — | — |
| 2011-02-25 | $15.82 | $16.08 | 309,800 | — | — |
| 2011-02-24 | $15.49 | $15.75 | 190,600 | — | — |
| 2011-02-23 | $15.32 | $15.58 | 201,700 | — | — |
| 2011-02-22 | $15.49 | $15.75 | 334,000 | — | — |
| 2011-02-18 | $15.88 | $16.15 | 335,300 | — | — |
| 2011-02-17 | $15.60 | $15.86 | 250,100 | — | — |
| 2011-02-16 | $15.75 | $16.01 | 156,900 | — | — |
| 2011-02-15 | $15.58 | $15.84 | 339,200 | — | — |
| 2011-02-14 | $15.93 | $16.20 | 248,900 | — | — |
| 2011-02-11 | $15.76 | $16.02 | 123,200 | — | — |
| 2011-02-10 | $15.66 | $15.92 | 162,000 | — | — |
| 2011-02-09 | $15.66 | $15.92 | 122,000 | — | — |
| 2011-02-08 | $15.64 | $15.90 | 138,500 | — | — |
| 2011-02-07 | $15.61 | $15.87 | 223,000 | — | — |
| 2011-02-04 | $15.41 | $15.67 | 193,900 | — | — |
| 2011-02-03 | $15.59 | $15.85 | 176,300 | — | — |
| 2011-02-02 | $15.16 | $15.41 | 442,400 | — | — |
| 2011-02-01 | $15.53 | $15.79 | 228,800 | — | — |
| 2011-01-31 | $15.10 | $15.35 | 312,000 | — | — |
| 2011-01-28 | $15.19 | $15.44 | 304,900 | — | — |
| 2011-01-27 | $15.80 | $16.06 | 259,800 | — | — |
| 2011-01-26 | $15.54 | $15.80 | 396,500 | — | — |
| 2011-01-25 | $15.01 | $15.26 | 218,700 | — | — |
| 2011-01-24 | $14.96 | $15.21 | 361,400 | — | — |
| 2011-01-21 | $14.70 | $14.95 | 360,900 | — | — |
| 2011-01-20 | $14.47 | $14.71 | 229,900 | — | — |
| 2011-01-19 | $14.33 | $14.57 | 484,000 | — | — |
| 2011-01-18 | $14.94 | $15.19 | 438,100 | — | — |
| 2011-01-14 | $14.70 | $14.95 | 186,800 | — | — |
| 2011-01-13 | $14.69 | $14.94 | 144,000 | — | — |
| 2011-01-12 | $14.74 | $14.99 | 306,000 | — | — |
| 2011-01-11 | $14.47 | $14.71 | 667,600 | — | — |
| 2011-01-10 | $14.28 | $14.52 | 1,067,800 | — | — |
| 2011-01-07 | $15.48 | $15.74 | 212,200 | — | — |
| 2011-01-06 | $15.99 | $16.26 | 176,300 | — | — |
| 2011-01-05 | $15.80 | $16.06 | 614,700 | — | — |
| 2011-01-04 | $15.29 | $15.55 | 445,200 | — | — |
| 2011-01-03 | $15.79 | $16.05 | 441,300 | — | — |