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
- 1988-12-29 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 | $9.64 | $9.64 | 12,000 | — | — |
| 2011-12-29 | $9.71 | $9.71 | 15,800 | — | — |
| 2011-12-28 | $9.42 | $9.42 | 11,400 | — | — |
| 2011-12-27 | $9.70 | $9.70 | 5,100 | — | — |
| 2011-12-23 | $9.80 | $9.80 | 4,600 | — | — |
| 2011-12-22 | $9.59 | $9.59 | 11,700 | — | — |
| 2011-12-21 | $9.79 | $9.79 | 2,200 | — | — |
| 2011-12-20 | $9.84 | $9.84 | 9,700 | — | — |
| 2011-12-19 | $9.72 | $9.72 | 6,100 | — | — |
| 2011-12-16 | $9.54 | $9.54 | 14,900 | — | — |
| 2011-12-15 | $9.42 | $9.42 | 7,800 | — | — |
| 2011-12-14 | $9.18 | $9.18 | 18,000 | — | — |
| 2011-12-13 | $9.13 | $9.13 | 4,800 | — | — |
| 2011-12-12 | $9.54 | $9.54 | 4,300 | — | — |
| 2011-12-09 | $9.69 | $9.69 | 11,000 | — | — |
| 2011-12-08 | $9.45 | $9.45 | 7,400 | — | — |
| 2011-12-07 | $9.87 | $9.87 | 6,500 | — | — |
| 2011-12-06 | $10.03 | $10.03 | 6,100 | — | — |
| 2011-12-05 | $9.89 | $9.89 | 11,400 | — | — |
| 2011-12-02 | $9.89 | $9.89 | 3,600 | — | — |
| 2011-12-01 | $9.67 | $9.67 | 14,500 | — | — |
| 2011-11-30 | $10.31 | $10.31 | 20,000 | — | — |
| 2011-11-29 | $9.16 | $9.16 | 4,400 | — | — |
| 2011-11-28 | $9.24 | $9.24 | 13,500 | — | — |
| 2011-11-25 | $8.80 | $8.80 | 4,600 | — | — |
| 2011-11-23 | $9.12 | $9.12 | 14,700 | — | — |
| 2011-11-22 | $9.40 | $9.40 | 39,200 | — | — |
| 2011-11-21 | $9.10 | $9.10 | 16,200 | — | — |
| 2011-11-18 | $9.26 | $9.26 | 22,000 | — | — |
| 2011-11-17 | $9.22 | $9.22 | 21,400 | — | — |
| 2011-11-16 | $9.49 | $9.49 | 8,800 | — | — |
| 2011-11-15 | $9.98 | $9.98 | 13,600 | — | — |
| 2011-11-14 | $10.02 | $10.02 | 10,800 | — | — |
| 2011-11-11 | $10.26 | $10.26 | 6,400 | — | — |
| 2011-11-10 | $10.13 | $10.13 | 11,300 | — | — |
| 2011-11-09 | $9.66 | $9.66 | 11,600 | — | — |
| 2011-11-08 | $10.24 | $10.24 | 14,800 | — | — |
| 2011-11-07 | $10.20 | $10.20 | 2,900 | — | — |
| 2011-11-04 | $10.35 | $10.35 | 17,600 | — | — |
| 2011-11-03 | $10.51 | $10.51 | 7,500 | — | — |
| 2011-11-02 | $10.18 | $10.18 | 7,700 | — | — |
| 2011-11-01 | $10.20 | $10.20 | 14,500 | — | — |
| 2011-10-31 | $10.54 | $10.54 | 7,400 | — | — |
| 2011-10-28 | $10.88 | $10.88 | 12,600 | — | — |
| 2011-10-27 | $11.24 | $11.24 | 28,000 | — | — |
| 2011-10-26 | $10.59 | $10.59 | 8,900 | — | — |
| 2011-10-25 | $10.46 | $10.46 | 5,000 | — | — |
| 2011-10-24 | $10.86 | $10.86 | 19,800 | — | — |
| 2011-10-21 | $10.97 | $10.97 | 10,600 | — | — |
| 2011-10-20 | $10.42 | $10.42 | 14,800 | — | — |
| 2011-10-19 | $10.58 | $10.58 | 8,800 | — | — |
| 2011-10-18 | $10.84 | $10.84 | 12,300 | — | — |
| 2011-10-17 | $10.77 | $10.77 | 8,100 | — | — |
| 2011-10-14 | $11.00 | $11.00 | 9,900 | — | — |
| 2011-10-13 | $10.90 | $10.90 | 4,500 | — | — |
| 2011-10-12 | $10.95 | $10.95 | 5,700 | — | — |
| 2011-10-11 | $10.89 | $10.89 | 6,100 | — | — |
| 2011-10-10 | $10.90 | $10.90 | 11,500 | — | — |
| 2011-10-07 | $10.61 | $10.61 | 5,300 | — | — |
| 2011-10-06 | $10.76 | $10.76 | 5,300 | — | — |
| 2011-10-05 | $10.74 | $10.74 | 3,100 | — | — |
| 2011-10-04 | $10.62 | $10.62 | 27,700 | — | — |
| 2011-10-03 | $10.11 | $10.11 | 17,800 | — | — |
| 2011-09-30 | $10.67 | $10.67 | 15,600 | — | — |
| 2011-09-29 | $10.60 | $10.60 | 7,600 | — | — |
| 2011-09-28 | $10.17 | $10.17 | 12,500 | — | — |
| 2011-09-27 | $10.71 | $10.71 | 15,700 | — | — |
| 2011-09-26 | $10.48 | $10.48 | 19,300 | — | — |
| 2011-09-23 | $10.74 | $10.74 | 32,800 | — | — |
| 2011-09-22 | $10.24 | $10.24 | 35,700 | — | — |
| 2011-09-21 | $10.02 | $10.02 | 7,000 | — | — |
| 2011-09-20 | $10.31 | $10.31 | 15,500 | — | — |
| 2011-09-19 | $10.40 | $10.40 | 5,600 | — | — |
| 2011-09-16 | $10.37 | $10.37 | 20,700 | — | — |
| 2011-09-15 | $10.10 | $10.10 | 22,300 | — | — |
| 2011-09-14 | $10.35 | $10.35 | 7,100 | — | — |
| 2011-09-13 | $10.17 | $10.17 | 8,400 | — | — |
| 2011-09-12 | $10.09 | $10.09 | 17,800 | — | — |
| 2011-09-09 | $9.90 | $9.90 | 15,000 | — | — |
| 2011-09-08 | $10.28 | $10.28 | 12,300 | — | — |
| 2011-09-07 | $10.35 | $10.35 | 14,800 | — | — |
| 2011-09-06 | $10.29 | $10.29 | 14,800 | — | — |
| 2011-09-02 | $10.17 | $10.17 | 11,400 | — | — |
| 2011-09-01 | $10.41 | $10.41 | 8,000 | — | — |
| 2011-08-31 | $10.49 | $10.49 | 5,100 | — | — |
| 2011-08-30 | $10.78 | $10.78 | 5,900 | — | — |
| 2011-08-29 | $10.98 | $10.98 | 16,200 | — | — |
| 2011-08-26 | $10.23 | $10.23 | 16,100 | — | — |
| 2011-08-25 | $10.15 | $10.15 | 15,300 | — | — |
| 2011-08-24 | $10.48 | $10.48 | 6,000 | — | — |
| 2011-08-23 | $10.40 | $10.40 | 7,600 | — | — |
| 2011-08-22 | $9.96 | $9.96 | 11,000 | — | — |
| 2011-08-19 | $10.03 | $10.03 | 17,400 | — | — |
| 2011-08-18 | $10.01 | $10.01 | 21,800 | — | — |
| 2011-08-17 | $10.09 | $10.09 | 9,700 | — | — |
| 2011-08-16 | $10.13 | $10.13 | 51,700 | — | — |
| 2011-08-15 | $10.89 | $10.89 | 15,500 | — | — |
| 2011-08-12 | $10.62 | $10.62 | 26,500 | — | — |
| 2011-08-11 | $10.61 | $10.61 | 15,800 | — | — |
| 2011-08-10 | $10.15 | $10.15 | 27,000 | — | — |
| 2011-08-09 | $10.73 | $10.73 | 79,200 | — | — |
| 2011-08-08 | $10.25 | $10.25 | 40,300 | — | — |
| 2011-08-05 | $10.87 | $10.87 | 31,700 | — | — |
| 2011-08-04 | $10.80 | $10.80 | 12,200 | — | — |
| 2011-08-03 | $11.23 | $11.23 | 24,000 | — | — |
| 2011-08-02 | $10.95 | $10.95 | 17,100 | — | — |
| 2011-08-01 | $10.95 | $10.95 | 38,300 | — | — |
| 2011-07-29 | $11.10 | $11.10 | 19,400 | — | — |
| 2011-07-28 | $11.28 | $11.28 | 16,300 | — | — |
| 2011-07-27 | $10.97 | $10.97 | 20,000 | — | — |
| 2011-07-26 | $11.11 | $11.11 | 11,300 | — | — |
| 2011-07-25 | $11.09 | $11.09 | 11,800 | — | — |
| 2011-07-22 | $10.84 | $10.84 | 9,800 | — | — |
| 2011-07-21 | $11.15 | $11.15 | 11,900 | — | — |
| 2011-07-20 | $11.20 | $11.20 | 4,500 | — | — |
| 2011-07-19 | $11.15 | $11.15 | 24,300 | — | — |
| 2011-07-18 | $11.06 | $11.06 | 11,200 | — | — |
| 2011-07-15 | $11.13 | $11.13 | 15,700 | — | — |
| 2011-07-14 | $10.71 | $10.71 | 42,500 | — | — |
| 2011-07-13 | $10.92 | $10.92 | 34,300 | — | — |
| 2011-07-12 | $11.67 | $11.67 | 26,700 | — | — |
| 2011-07-11 | $11.54 | $11.54 | 24,200 | — | — |
| 2011-07-08 | $11.52 | $11.52 | 7,000 | — | — |
| 2011-07-07 | $11.50 | $11.50 | 13,700 | — | — |
| 2011-07-06 | $11.37 | $11.37 | 26,100 | — | — |
| 2011-07-05 | $11.30 | $11.30 | 25,600 | — | — |
| 2011-07-01 | $11.22 | $11.22 | 13,700 | — | — |
| 2011-06-30 | $11.18 | $11.18 | 20,000 | — | — |
| 2011-06-29 | $10.93 | $10.93 | 4,600 | — | — |
| 2011-06-28 | $11.00 | $11.00 | 22,800 | — | — |
| 2011-06-27 | $10.87 | $10.87 | 23,600 | — | — |
| 2011-06-24 | $10.60 | $10.60 | 88,600 | — | — |
| 2011-06-23 | $10.38 | $10.38 | 5,200 | — | — |
| 2011-06-22 | $10.21 | $10.21 | 3,900 | — | — |
| 2011-06-21 | $10.34 | $10.34 | 7,800 | — | — |
| 2011-06-20 | $10.26 | $10.26 | 5,100 | — | — |
| 2011-06-17 | $10.32 | $10.32 | 19,800 | — | — |
| 2011-06-16 | $10.33 | $10.33 | 12,100 | — | — |
| 2011-06-15 | $10.21 | $10.21 | 15,200 | — | — |
| 2011-06-14 | $10.43 | $10.43 | 14,000 | — | — |
| 2011-06-13 | $10.09 | $10.09 | 7,500 | — | — |
| 2011-06-10 | $10.15 | $10.15 | 7,700 | — | — |
| 2011-06-09 | $10.15 | $10.15 | 3,800 | — | — |
| 2011-06-08 | $10.11 | $10.11 | 4,800 | — | — |
| 2011-06-07 | $10.10 | $10.10 | 12,800 | — | — |
| 2011-06-06 | $10.06 | $10.06 | 12,800 | — | — |
| 2011-06-03 | $10.11 | $10.11 | 9,100 | — | — |
| 2011-06-02 | $10.23 | $10.23 | 6,700 | — | — |
| 2011-06-01 | $10.14 | $10.14 | 16,000 | — | — |
| 2011-05-31 | $10.45 | $10.45 | 17,900 | — | — |
| 2011-05-27 | $10.29 | $10.29 | 4,300 | — | — |
| 2011-05-26 | $10.13 | $10.13 | 6,500 | — | — |
| 2011-05-25 | $9.95 | $9.95 | 9,300 | — | — |
| 2011-05-24 | $9.78 | $9.78 | 19,000 | — | — |
| 2011-05-23 | $9.92 | $9.92 | 16,400 | — | — |
| 2011-05-20 | $10.19 | $10.19 | 17,000 | — | — |
| 2011-05-19 | $10.43 | $10.43 | 27,000 | — | — |
| 2011-05-18 | $10.18 | $10.18 | 35,100 | — | — |
| 2011-05-17 | $9.28 | $9.28 | 14,900 | — | — |
| 2011-05-16 | $9.37 | $9.37 | 24,000 | — | — |
| 2011-05-13 | $9.90 | $9.90 | 44,000 | — | — |
| 2011-05-12 | $9.89 | $9.89 | 20,200 | — | — |
| 2011-05-11 | $9.79 | $9.79 | 10,300 | — | — |
| 2011-05-10 | $9.88 | $9.88 | 15,100 | — | — |
| 2011-05-09 | $9.46 | $9.46 | 15,000 | — | — |
| 2011-05-06 | $9.14 | $9.14 | 10,000 | — | — |
| 2011-05-05 | $9.22 | $9.22 | 8,400 | — | — |
| 2011-05-04 | $9.19 | $9.19 | 9,600 | — | — |
| 2011-05-03 | $9.22 | $9.22 | 10,000 | — | — |
| 2011-05-02 | $9.25 | $9.25 | 10,000 | — | — |
| 2011-04-29 | $9.59 | $9.59 | 17,000 | — | — |
| 2011-04-28 | $9.78 | $9.78 | 4,100 | — | — |
| 2011-04-27 | $9.79 | $9.79 | 4,600 | — | — |
| 2011-04-26 | $9.72 | $9.72 | 5,800 | — | — |
| 2011-04-25 | $9.63 | $9.63 | 7,100 | — | — |
| 2011-04-21 | $9.88 | $9.88 | 4,000 | — | — |
| 2011-04-20 | $9.78 | $9.78 | 7,800 | — | — |
| 2011-04-19 | $9.38 | $9.38 | 5,000 | — | — |
| 2011-04-18 | $9.31 | $9.31 | 9,100 | — | — |
| 2011-04-15 | $9.55 | $9.55 | 12,900 | — | — |
| 2011-04-14 | $9.25 | $9.25 | 11,200 | — | — |
| 2011-04-13 | $9.25 | $9.25 | 8,400 | — | — |
| 2011-04-12 | $9.42 | $9.42 | 4,400 | — | — |
| 2011-04-11 | $9.42 | $9.42 | 8,200 | — | — |
| 2011-04-08 | $9.54 | $9.54 | 9,200 | — | — |
| 2011-04-07 | $9.88 | $9.88 | 8,700 | — | — |
| 2011-04-06 | $9.97 | $9.97 | 16,000 | — | — |
| 2011-04-05 | $9.94 | $9.94 | 11,900 | — | — |
| 2011-04-04 | $9.92 | $9.92 | 23,400 | — | — |
| 2011-04-01 | $10.30 | $10.30 | 33,800 | — | — |
| 2011-03-31 | $10.42 | $10.42 | 74,800 | — | — |
| 2011-03-30 | $9.75 | $9.75 | 29,100 | — | — |
| 2011-03-29 | $9.71 | $9.71 | 17,300 | — | — |
| 2011-03-28 | $9.60 | $9.60 | 26,600 | — | — |
| 2011-03-25 | $9.11 | $9.11 | 24,100 | — | — |
| 2011-03-24 | $8.85 | $8.85 | 9,000 | — | — |
| 2011-03-23 | $9.01 | $9.01 | 11,600 | — | — |
| 2011-03-22 | $8.95 | $8.95 | 5,800 | — | — |
| 2011-03-21 | $8.78 | $8.78 | 9,900 | — | — |
| 2011-03-18 | $8.44 | $8.44 | 19,100 | — | — |
| 2011-03-17 | $8.32 | $8.32 | 8,700 | — | — |
| 2011-03-16 | $8.25 | $8.25 | 15,300 | — | — |
| 2011-03-15 | $8.35 | $8.35 | 22,000 | — | — |
| 2011-03-14 | $8.56 | $8.56 | 11,900 | — | — |
| 2011-03-11 | $8.71 | $8.71 | 8,800 | — | — |
| 2011-03-10 | $8.86 | $8.86 | 9,600 | — | — |
| 2011-03-09 | $8.98 | $8.98 | 14,600 | — | — |
| 2011-03-08 | $9.00 | $9.00 | 23,400 | — | — |
| 2011-03-07 | $8.56 | $8.56 | 11,700 | — | — |
| 2011-03-04 | $8.85 | $8.85 | 15,800 | — | — |
| 2011-03-03 | $8.99 | $8.99 | 9,800 | — | — |
| 2011-03-02 | $9.03 | $9.03 | 11,600 | — | — |
| 2011-03-01 | $8.90 | $8.90 | 11,600 | — | — |
| 2011-02-28 | $9.20 | $9.20 | 13,300 | — | — |
| 2011-02-25 | $9.33 | $9.33 | 11,200 | — | — |
| 2011-02-24 | $9.30 | $9.30 | 7,100 | — | — |
| 2011-02-23 | $9.07 | $9.07 | 12,600 | — | — |
| 2011-02-22 | $9.20 | $9.20 | 14,400 | — | — |
| 2011-02-18 | $9.34 | $9.34 | 11,900 | — | — |
| 2011-02-17 | $9.43 | $9.43 | 6,500 | — | — |
| 2011-02-16 | $9.43 | $9.43 | 12,000 | — | — |
| 2011-02-15 | $9.38 | $9.38 | 11,900 | — | — |
| 2011-02-14 | $9.40 | $9.40 | 17,100 | — | — |
| 2011-02-11 | $9.42 | $9.42 | 11,500 | — | — |
| 2011-02-10 | $9.20 | $9.20 | 14,400 | — | — |
| 2011-02-09 | $9.03 | $9.03 | 3,900 | — | — |
| 2011-02-08 | $9.22 | $9.22 | 15,000 | — | — |
| 2011-02-07 | $9.01 | $9.01 | 6,100 | — | — |
| 2011-02-04 | $9.02 | $9.02 | 11,000 | — | — |
| 2011-02-03 | $8.98 | $8.98 | 16,200 | — | — |
| 2011-02-02 | $9.03 | $9.03 | 13,300 | — | — |
| 2011-02-01 | $9.32 | $9.32 | 7,100 | — | — |
| 2011-01-31 | $9.19 | $9.19 | 7,800 | — | — |
| 2011-01-28 | $9.09 | $9.09 | 15,400 | — | — |
| 2011-01-27 | $9.42 | $9.42 | 6,400 | — | — |
| 2011-01-26 | $9.40 | $9.40 | 16,400 | — | — |
| 2011-01-25 | $9.30 | $9.30 | 15,900 | — | — |
| 2011-01-24 | $9.31 | $9.31 | 17,800 | — | — |
| 2011-01-21 | $8.92 | $8.92 | 22,000 | — | — |
| 2011-01-20 | $8.85 | $8.85 | 32,600 | — | — |
| 2011-01-19 | $8.74 | $8.74 | 27,100 | — | — |
| 2011-01-18 | $9.19 | $9.19 | 14,800 | — | — |
| 2011-01-14 | $9.40 | $9.40 | 12,700 | — | — |
| 2011-01-13 | $9.44 | $9.44 | 24,300 | — | — |
| 2011-01-12 | $9.31 | $9.31 | 10,900 | — | — |
| 2011-01-11 | $9.65 | $9.65 | 6,400 | — | — |
| 2011-01-10 | $9.40 | $9.40 | 10,400 | — | — |
| 2011-01-07 | $9.35 | $9.35 | 14,900 | — | — |
| 2011-01-06 | $9.69 | $9.69 | 5,600 | — | — |
| 2011-01-05 | $9.64 | $9.64 | 8,900 | — | — |
| 2011-01-04 | $9.52 | $9.52 | 5,600 | — | — |
| 2011-01-03 | $9.61 | $9.61 | 9,600 | — | — |