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
- 1998-04-23 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 | $10.12 | $10.12 | 341,600 | — | — |
| 2011-12-29 | $10.27 | $10.27 | 381,200 | — | — |
| 2011-12-28 | $10.07 | $10.07 | 545,200 | — | — |
| 2011-12-27 | $10.50 | $10.50 | 300,400 | — | — |
| 2011-12-23 | $10.43 | $10.43 | 341,600 | — | — |
| 2011-12-22 | $10.37 | $10.37 | 1,240,000 | — | — |
| 2011-12-21 | $10.65 | $10.65 | 528,800 | — | — |
| 2011-12-20 | $11.12 | $11.12 | 717,200 | — | — |
| 2011-12-19 | $10.74 | $10.74 | 615,600 | — | — |
| 2011-12-16 | $10.96 | $10.96 | 681,600 | — | — |
| 2011-12-15 | $10.96 | $10.96 | 466,000 | — | — |
| 2011-12-14 | $10.89 | $10.89 | 634,800 | — | — |
| 2011-12-13 | $11.07 | $11.07 | 714,400 | — | — |
| 2011-12-12 | $11.28 | $11.28 | 633,200 | — | — |
| 2011-12-09 | $11.33 | $11.33 | 908,000 | — | — |
| 2011-12-08 | $11.15 | $11.15 | 395,200 | — | — |
| 2011-12-07 | $11.48 | $11.48 | 715,600 | — | — |
| 2011-12-06 | $11.62 | $11.62 | 702,400 | — | — |
| 2011-12-05 | $11.39 | $11.39 | 560,800 | — | — |
| 2011-12-02 | $11.15 | $11.15 | 442,000 | — | — |
| 2011-12-01 | $11.11 | $11.11 | 509,200 | — | — |
| 2011-11-30 | $11.29 | $11.29 | 1,460,000 | — | — |
| 2011-11-29 | $10.90 | $10.90 | 885,600 | — | — |
| 2011-11-28 | $11.02 | $11.02 | 906,000 | — | — |
| 2011-11-25 | $10.44 | $10.44 | 491,600 | — | — |
| 2011-11-23 | $10.52 | $10.52 | 518,800 | — | — |
| 2011-11-22 | $10.75 | $10.75 | 767,200 | — | — |
| 2011-11-21 | $10.79 | $10.79 | 611,200 | — | — |
| 2011-11-18 | $11.09 | $11.09 | 552,800 | — | — |
| 2011-11-17 | $11.15 | $11.15 | 775,600 | — | — |
| 2011-11-16 | $11.18 | $11.18 | 618,400 | — | — |
| 2011-11-15 | $11.28 | $11.28 | 840,400 | — | — |
| 2011-11-14 | $11.23 | $11.23 | 950,400 | — | — |
| 2011-11-11 | $11.09 | $11.09 | 654,400 | — | — |
| 2011-11-10 | $11.03 | $11.03 | 639,200 | — | — |
| 2011-11-09 | $10.71 | $10.71 | 648,000 | — | — |
| 2011-11-08 | $11.04 | $11.04 | 515,200 | — | — |
| 2011-11-07 | $10.99 | $10.99 | 790,000 | — | — |
| 2011-11-04 | $10.86 | $10.86 | 335,200 | — | — |
| 2011-11-03 | $10.80 | $10.80 | 1,638,400 | — | — |
| 2011-11-02 | $10.42 | $10.42 | 951,600 | — | — |
| 2011-11-01 | $10.38 | $10.38 | 1,028,800 | — | — |
| 2011-10-31 | $10.59 | $10.59 | 1,530,000 | — | — |
| 2011-10-28 | $10.62 | $10.62 | 587,600 | — | — |
| 2011-10-27 | $10.65 | $10.65 | 1,162,800 | — | — |
| 2011-10-26 | $10.24 | $10.24 | 687,600 | — | — |
| 2011-10-25 | $10.14 | $10.14 | 634,000 | — | — |
| 2011-10-24 | $10.33 | $10.33 | 1,096,800 | — | — |
| 2011-10-21 | $10.20 | $10.20 | 1,090,000 | — | — |
| 2011-10-20 | $10.24 | $10.24 | 550,000 | — | — |
| 2011-10-19 | $10.20 | $10.20 | 1,739,600 | — | — |
| 2011-10-18 | $9.80 | $9.80 | 1,438,800 | — | — |
| 2011-10-17 | $9.19 | $9.19 | 298,000 | — | — |
| 2011-10-14 | $9.34 | $9.34 | 422,400 | — | — |
| 2011-10-13 | $9.25 | $9.25 | 338,800 | — | — |
| 2011-10-12 | $9.33 | $9.33 | 365,600 | — | — |
| 2011-10-11 | $9.19 | $9.19 | 475,200 | — | — |
| 2011-10-10 | $9.06 | $9.06 | 316,800 | — | — |
| 2011-10-07 | $8.72 | $8.72 | 521,600 | — | — |
| 2011-10-06 | $8.78 | $8.78 | 340,800 | — | — |
| 2011-10-05 | $8.49 | $8.49 | 385,200 | — | — |
| 2011-10-04 | $8.41 | $8.41 | 580,800 | — | — |
| 2011-10-03 | $7.91 | $7.91 | 552,400 | — | — |
| 2011-09-30 | $8.27 | $8.27 | 360,000 | — | — |
| 2011-09-29 | $8.53 | $8.53 | 306,400 | — | — |
| 2011-09-28 | $8.43 | $8.43 | 435,200 | — | — |
| 2011-09-27 | $8.88 | $8.88 | 635,600 | — | — |
| 2011-09-26 | $8.81 | $8.81 | 651,200 | — | — |
| 2011-09-23 | $8.56 | $8.56 | 415,200 | — | — |
| 2011-09-22 | $8.31 | $8.31 | 550,400 | — | — |
| 2011-09-21 | $8.55 | $8.55 | 418,800 | — | — |
| 2011-09-20 | $8.74 | $8.74 | 480,400 | — | — |
| 2011-09-19 | $8.98 | $8.98 | 350,000 | — | — |
| 2011-09-16 | $9.03 | $9.03 | 821,200 | — | — |
| 2011-09-15 | $9.18 | $9.18 | 462,000 | — | — |
| 2011-09-14 | $8.95 | $8.95 | 719,600 | — | — |
| 2011-09-13 | $8.83 | $8.83 | 650,800 | — | — |
| 2011-09-12 | $8.58 | $8.58 | 440,000 | — | — |
| 2011-09-09 | $8.42 | $8.42 | 652,800 | — | — |
| 2011-09-08 | $8.52 | $8.52 | 498,800 | — | — |
| 2011-09-07 | $8.70 | $8.70 | 578,800 | — | — |
| 2011-09-06 | $8.44 | $8.44 | 358,000 | — | — |
| 2011-09-02 | $8.49 | $8.49 | 398,800 | — | — |
| 2011-09-01 | $8.85 | $8.85 | 560,000 | — | — |
| 2011-08-31 | $8.92 | $8.92 | 518,800 | — | — |
| 2011-08-30 | $8.76 | $8.76 | 1,278,400 | — | — |
| 2011-08-29 | $8.86 | $8.86 | 1,432,400 | — | — |
| 2011-08-26 | $8.70 | $8.70 | 368,400 | — | — |
| 2011-08-25 | $8.32 | $8.32 | 316,400 | — | — |
| 2011-08-24 | $8.53 | $8.53 | 387,600 | — | — |
| 2011-08-23 | $8.47 | $8.47 | 636,400 | — | — |
| 2011-08-22 | $8.03 | $8.03 | 342,400 | — | — |
| 2011-08-19 | $7.84 | $7.84 | 485,200 | — | — |
| 2011-08-18 | $8.01 | $8.01 | 588,800 | — | — |
| 2011-08-17 | $8.60 | $8.60 | 359,200 | — | — |
| 2011-08-16 | $8.61 | $8.61 | 303,200 | — | — |
| 2011-08-15 | $8.77 | $8.77 | 297,200 | — | — |
| 2011-08-12 | $8.54 | $8.54 | 252,800 | — | — |
| 2011-08-11 | $8.49 | $8.49 | 530,400 | — | — |
| 2011-08-10 | $8.13 | $8.13 | 516,000 | — | — |
| 2011-08-09 | $8.50 | $8.50 | 821,200 | — | — |
| 2011-08-08 | $8.05 | $8.05 | 867,600 | — | — |
| 2011-08-05 | $8.69 | $8.69 | 469,200 | — | — |
| 2011-08-04 | $8.87 | $8.87 | 675,200 | — | — |
| 2011-08-03 | $9.23 | $9.23 | 337,200 | — | — |
| 2011-08-02 | $9.11 | $9.11 | 466,000 | — | — |
| 2011-08-01 | $9.37 | $9.37 | 502,800 | — | — |
| 2011-07-29 | $9.33 | $9.33 | 851,600 | — | — |
| 2011-07-28 | $9.31 | $9.31 | 964,800 | — | — |
| 2011-07-27 | $9.23 | $9.23 | 526,000 | — | — |
| 2011-07-26 | $9.34 | $9.34 | 284,000 | — | — |
| 2011-07-25 | $9.36 | $9.36 | 432,400 | — | — |
| 2011-07-22 | $9.38 | $9.38 | 775,200 | — | — |
| 2011-07-21 | $9.46 | $9.46 | 754,000 | — | — |
| 2011-07-20 | $9.49 | $9.49 | 1,680,000 | — | — |
| 2011-07-19 | $8.70 | $8.70 | 511,600 | — | — |
| 2011-07-18 | $8.47 | $8.47 | 137,200 | — | — |
| 2011-07-15 | $8.63 | $8.63 | 221,200 | — | — |
| 2011-07-14 | $8.59 | $8.59 | 191,200 | — | — |
| 2011-07-13 | $8.82 | $8.82 | 182,400 | — | — |
| 2011-07-12 | $8.73 | $8.73 | 179,600 | — | — |
| 2011-07-11 | $8.78 | $8.78 | 162,000 | — | — |
| 2011-07-08 | $8.98 | $8.98 | 130,800 | — | — |
| 2011-07-07 | $9.04 | $9.04 | 439,200 | — | — |
| 2011-07-06 | $8.94 | $8.94 | 141,600 | — | — |
| 2011-07-05 | $8.81 | $8.81 | 206,400 | — | — |
| 2011-07-01 | $8.69 | $8.69 | 216,400 | — | — |
| 2011-06-30 | $8.61 | $8.61 | 184,000 | — | — |
| 2011-06-29 | $8.51 | $8.51 | 191,200 | — | — |
| 2011-06-28 | $8.55 | $8.55 | 152,800 | — | — |
| 2011-06-27 | $8.44 | $8.44 | 236,800 | — | — |
| 2011-06-24 | $8.34 | $8.34 | 888,400 | — | — |
| 2011-06-23 | $8.45 | $8.45 | 193,200 | — | — |
| 2011-06-22 | $8.43 | $8.43 | 194,800 | — | — |
| 2011-06-21 | $8.58 | $8.58 | 167,600 | — | — |
| 2011-06-20 | $8.38 | $8.38 | 165,200 | — | — |
| 2011-06-17 | $8.27 | $8.27 | 456,400 | — | — |
| 2011-06-16 | $8.38 | $8.38 | 133,200 | — | — |
| 2011-06-15 | $8.35 | $8.35 | 340,000 | — | — |
| 2011-06-14 | $8.51 | $8.51 | 549,600 | — | — |
| 2011-06-13 | $8.40 | $8.40 | 444,400 | — | — |
| 2011-06-10 | $8.44 | $8.44 | 448,000 | — | — |
| 2011-06-09 | $8.58 | $8.58 | 308,000 | — | — |
| 2011-06-08 | $8.50 | $8.50 | 456,000 | — | — |
| 2011-06-07 | $8.57 | $8.57 | 414,400 | — | — |
| 2011-06-06 | $8.51 | $8.51 | 324,000 | — | — |
| 2011-06-03 | $8.58 | $8.58 | 452,000 | — | — |
| 2011-06-02 | $8.73 | $8.73 | 212,000 | — | — |
| 2011-06-01 | $8.72 | $8.72 | 360,000 | — | — |
| 2011-05-31 | $8.99 | $8.99 | 546,400 | — | — |
| 2011-05-27 | $8.88 | $8.88 | 723,600 | — | — |
| 2011-05-26 | $8.85 | $8.85 | 480,000 | — | — |
| 2011-05-25 | $8.84 | $8.84 | 334,400 | — | — |
| 2011-05-24 | $8.75 | $8.75 | 382,800 | — | — |
| 2011-05-23 | $8.77 | $8.77 | 282,800 | — | — |
| 2011-05-20 | $8.89 | $8.89 | 518,400 | — | — |
| 2011-05-19 | $8.97 | $8.97 | 454,400 | — | — |
| 2011-05-18 | $8.99 | $8.99 | 359,200 | — | — |
| 2011-05-17 | $8.90 | $8.90 | 312,800 | — | — |
| 2011-05-16 | $8.94 | $8.94 | 384,400 | — | — |
| 2011-05-13 | $9.12 | $9.12 | 352,000 | — | — |
| 2011-05-12 | $9.22 | $9.22 | 439,200 | — | — |
| 2011-05-11 | $9.11 | $9.11 | 407,600 | — | — |
| 2011-05-10 | $9.19 | $9.19 | 650,000 | — | — |
| 2011-05-09 | $9.08 | $9.08 | 620,000 | — | — |
| 2011-05-06 | $8.84 | $8.84 | 376,000 | — | — |
| 2011-05-05 | $8.78 | $8.78 | 677,600 | — | — |
| 2011-05-04 | $8.87 | $8.87 | 846,800 | — | — |
| 2011-05-03 | $8.96 | $8.96 | 480,000 | — | — |
| 2011-05-02 | $9.01 | $9.01 | 452,000 | — | — |
| 2011-04-29 | $9.04 | $9.04 | 784,000 | — | — |
| 2011-04-28 | $8.94 | $8.94 | 208,000 | — | — |
| 2011-04-27 | $8.91 | $8.91 | 860,000 | — | — |
| 2011-04-26 | $8.86 | $8.86 | 950,800 | — | — |
| 2011-04-25 | $8.85 | $8.85 | 1,148,800 | — | — |
| 2011-04-21 | $9.09 | $9.09 | 633,200 | — | — |
| 2011-04-20 | $8.99 | $8.99 | 710,800 | — | — |
| 2011-04-19 | $8.99 | $8.99 | 409,600 | — | — |
| 2011-04-18 | $9.00 | $9.00 | 563,200 | — | — |
| 2011-04-15 | $9.30 | $9.30 | 1,303,200 | — | — |
| 2011-04-14 | $8.61 | $8.61 | 476,000 | — | — |
| 2011-04-13 | $8.44 | $8.44 | 279,600 | — | — |
| 2011-04-12 | $8.42 | $8.42 | 446,000 | — | — |
| 2011-04-11 | $8.42 | $8.42 | 361,600 | — | — |
| 2011-04-08 | $8.32 | $8.32 | 301,600 | — | — |
| 2011-04-07 | $8.31 | $8.31 | 203,200 | — | — |
| 2011-04-06 | $8.30 | $8.30 | 313,600 | — | — |
| 2011-04-05 | $8.36 | $8.36 | 222,000 | — | — |
| 2011-04-04 | $8.36 | $8.36 | 318,000 | — | — |
| 2011-04-01 | $8.31 | $8.31 | 632,400 | — | — |
| 2011-03-31 | $8.19 | $8.19 | 482,800 | — | — |
| 2011-03-30 | $8.10 | $8.10 | 272,000 | — | — |
| 2011-03-29 | $7.98 | $7.98 | 326,400 | — | — |
| 2011-03-28 | $7.93 | $7.93 | 290,800 | — | — |
| 2011-03-25 | $7.94 | $7.94 | 452,400 | — | — |
| 2011-03-24 | $7.78 | $7.78 | 268,000 | — | — |
| 2011-03-23 | $7.64 | $7.64 | 192,800 | — | — |
| 2011-03-22 | $7.58 | $7.58 | 94,400 | — | — |
| 2011-03-21 | $7.59 | $7.59 | 190,400 | — | — |
| 2011-03-18 | $7.37 | $7.37 | 620,000 | — | — |
| 2011-03-17 | $7.31 | $7.31 | 440,000 | — | — |
| 2011-03-16 | $7.34 | $7.34 | 451,600 | — | — |
| 2011-03-15 | $7.47 | $7.47 | 710,400 | — | — |
| 2011-03-14 | $7.57 | $7.57 | 481,600 | — | — |
| 2011-03-11 | $7.61 | $7.61 | 968,000 | — | — |
| 2011-03-10 | $7.85 | $7.85 | 686,000 | — | — |
| 2011-03-09 | $8.11 | $8.11 | 451,200 | — | — |
| 2011-03-08 | $8.06 | $8.06 | 318,800 | — | — |
| 2011-03-07 | $7.96 | $7.96 | 405,600 | — | — |
| 2011-03-04 | $8.06 | $8.06 | 215,600 | — | — |
| 2011-03-03 | $8.07 | $8.07 | 313,600 | — | — |
| 2011-03-02 | $7.98 | $7.98 | 474,800 | — | — |
| 2011-03-01 | $7.97 | $7.97 | 1,522,800 | — | — |
| 2011-02-28 | $8.05 | $8.05 | 1,150,400 | — | — |
| 2011-02-25 | $7.85 | $7.85 | 467,200 | — | — |
| 2011-02-24 | $7.70 | $7.70 | 435,200 | — | — |
| 2011-02-23 | $7.58 | $7.58 | 542,000 | — | — |
| 2011-02-22 | $7.81 | $7.81 | 542,800 | — | — |
| 2011-02-18 | $7.93 | $7.93 | 568,400 | — | — |
| 2011-02-17 | $7.85 | $7.85 | 460,000 | — | — |
| 2011-02-16 | $7.83 | $7.83 | 449,600 | — | — |
| 2011-02-15 | $7.70 | $7.70 | 496,000 | — | — |
| 2011-02-14 | $7.80 | $7.80 | 438,000 | — | — |
| 2011-02-11 | $7.76 | $7.76 | 544,400 | — | — |
| 2011-02-10 | $7.59 | $7.59 | 471,200 | — | — |
| 2011-02-09 | $7.59 | $7.59 | 436,400 | — | — |
| 2011-02-08 | $7.68 | $7.68 | 451,600 | — | — |
| 2011-02-07 | $7.60 | $7.60 | 467,600 | — | — |
| 2011-02-04 | $7.58 | $7.58 | 766,400 | — | — |
| 2011-02-03 | $7.55 | $7.55 | 1,063,200 | — | — |
| 2011-02-02 | $7.34 | $7.34 | 3,338,000 | — | — |
| 2011-02-01 | $7.45 | $7.45 | 682,400 | — | — |
| 2011-01-31 | $7.38 | $7.38 | 392,800 | — | — |
| 2011-01-28 | $7.49 | $7.49 | 780,400 | — | — |
| 2011-01-27 | $7.59 | $7.59 | 951,600 | — | — |
| 2011-01-26 | $7.34 | $7.34 | 487,600 | — | — |
| 2011-01-25 | $7.35 | $7.35 | 289,200 | — | — |
| 2011-01-24 | $7.52 | $7.52 | 217,600 | — | — |
| 2011-01-21 | $7.49 | $7.49 | 476,800 | — | — |
| 2011-01-20 | $7.53 | $7.53 | 612,000 | — | — |
| 2011-01-19 | $7.54 | $7.54 | 783,200 | — | — |
| 2011-01-18 | $7.56 | $7.56 | 291,600 | — | — |
| 2011-01-14 | $7.58 | $7.58 | 343,600 | — | — |
| 2011-01-13 | $7.59 | $7.59 | 134,000 | — | — |
| 2011-01-12 | $7.61 | $7.61 | 221,600 | — | — |
| 2011-01-11 | $7.51 | $7.51 | 347,200 | — | — |
| 2011-01-10 | $7.57 | $7.57 | 380,800 | — | — |
| 2011-01-07 | $7.60 | $7.60 | 325,200 | — | — |
| 2011-01-06 | $7.66 | $7.66 | 416,000 | — | — |
| 2011-01-05 | $7.71 | $7.71 | 247,600 | — | — |
| 2011-01-04 | $7.61 | $7.61 | 436,800 | — | — |
| 2011-01-03 | $7.74 | $7.74 | 290,800 | — | — |