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
- 1996-05-23 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 | $11.38 | $27.23 | 46,300 | — | — |
| 2011-12-29 | $11.17 | $26.73 | 47,400 | — | — |
| 2011-12-28 | $11.20 | $26.80 | 35,000 | — | — |
| 2011-12-27 | $11.29 | $27.01 | 62,700 | — | — |
| 2011-12-23 | $11.41 | $27.30 | 43,600 | — | — |
| 2011-12-22 | $11.40 | $27.28 | 43,600 | — | — |
| 2011-12-21 | $11.44 | $27.37 | 62,600 | — | — |
| 2011-12-20 | $11.53 | $27.59 | 69,000 | — | — |
| 2011-12-19 | $11.42 | $27.32 | 37,500 | — | — |
| 2011-12-16 | $11.38 | $27.23 | 102,800 | — | — |
| 2011-12-15 | $11.41 | $27.30 | 71,000 | — | — |
| 2011-12-14 | $11.50 | $27.52 | 114,400 | — | — |
| 2011-12-13 | $10.99 | $26.30 | 123,500 | — | — |
| 2011-12-12 | $11.50 | $27.52 | 71,000 | — | — |
| 2011-12-09 | $11.60 | $27.75 | 98,600 | — | — |
| 2011-12-08 | $11.42 | $27.32 | 50,400 | — | — |
| 2011-12-07 | $11.62 | $27.80 | 79,900 | — | — |
| 2011-12-06 | $11.72 | $28.04 | 61,700 | — | — |
| 2011-12-05 | $11.73 | $28.07 | 65,100 | — | — |
| 2011-12-02 | $11.70 | $27.99 | 38,100 | — | — |
| 2011-12-01 | $11.68 | $27.95 | 74,900 | — | — |
| 2011-11-30 | $11.76 | $28.14 | 142,800 | — | — |
| 2011-11-29 | $11.56 | $27.66 | 34,400 | — | — |
| 2011-11-28 | $11.78 | $28.19 | 62,500 | — | — |
| 2011-11-25 | $11.13 | $26.63 | 35,800 | — | — |
| 2011-11-23 | $11.12 | $26.61 | 123,700 | — | — |
| 2011-11-22 | $11.58 | $27.71 | 71,100 | — | — |
| 2011-11-21 | $11.66 | $27.90 | 71,100 | — | — |
| 2011-11-18 | $11.74 | $28.09 | 70,900 | — | — |
| 2011-11-17 | $11.65 | $27.87 | 48,900 | — | — |
| 2011-11-16 | $11.64 | $27.85 | 78,800 | — | — |
| 2011-11-15 | $11.76 | $28.14 | 66,900 | — | — |
| 2011-11-14 | $11.68 | $27.95 | 85,200 | — | — |
| 2011-11-11 | $11.75 | $27.66 | 96,900 | — | — |
| 2011-11-10 | $11.76 | $27.68 | 122,900 | — | — |
| 2011-11-09 | $11.32 | $26.65 | 89,300 | — | — |
| 2011-11-08 | $11.78 | $27.73 | 136,300 | — | — |
| 2011-11-07 | $11.66 | $27.45 | 205,400 | — | — |
| 2011-11-04 | $11.74 | $27.64 | 164,500 | — | — |
| 2011-11-03 | $12.03 | $28.32 | 142,900 | — | — |
| 2011-11-02 | $12.03 | $28.32 | 187,500 | — | — |
| 2011-11-01 | $11.79 | $27.75 | 135,900 | — | — |
| 2011-10-31 | $11.90 | $28.01 | 154,900 | — | — |
| 2011-10-28 | $11.53 | $27.14 | 54,800 | — | — |
| 2011-10-27 | $11.66 | $27.45 | 159,400 | — | — |
| 2011-10-26 | $11.13 | $26.20 | 83,100 | — | — |
| 2011-10-25 | $10.82 | $25.47 | 66,900 | — | — |
| 2011-10-24 | $11.11 | $26.15 | 131,900 | — | — |
| 2011-10-21 | $10.67 | $25.12 | 220,400 | — | — |
| 2011-10-20 | $10.29 | $24.22 | 77,900 | — | — |
| 2011-10-19 | $10.07 | $23.70 | 60,900 | — | — |
| 2011-10-18 | $10.55 | $24.83 | 61,000 | — | — |
| 2011-10-17 | $10.13 | $23.85 | 38,000 | — | — |
| 2011-10-14 | $10.37 | $24.41 | 69,400 | — | — |
| 2011-10-13 | $10.14 | $23.87 | 56,700 | — | — |
| 2011-10-12 | $10.03 | $23.61 | 66,200 | — | — |
| 2011-10-11 | $10.08 | $23.73 | 75,100 | — | — |
| 2011-10-10 | $9.98 | $23.49 | 190,000 | — | — |
| 2011-10-07 | $9.51 | $22.39 | 65,200 | — | — |
| 2011-10-06 | $9.76 | $22.97 | 66,000 | — | — |
| 2011-10-05 | $9.53 | $22.43 | 44,100 | — | — |
| 2011-10-04 | $9.66 | $22.74 | 129,000 | — | — |
| 2011-10-03 | $8.91 | $20.97 | 124,700 | — | — |
| 2011-09-30 | $9.30 | $21.89 | 48,000 | — | — |
| 2011-09-29 | $9.60 | $22.60 | 35,200 | — | — |
| 2011-09-28 | $9.28 | $21.84 | 42,700 | — | — |
| 2011-09-27 | $9.68 | $22.79 | 52,500 | — | — |
| 2011-09-26 | $9.56 | $22.50 | 35,400 | — | — |
| 2011-09-23 | $9.37 | $22.06 | 44,800 | — | — |
| 2011-09-22 | $9.41 | $22.15 | 66,000 | — | — |
| 2011-09-21 | $9.29 | $21.87 | 47,800 | — | — |
| 2011-09-20 | $9.35 | $22.01 | 40,200 | — | — |
| 2011-09-19 | $9.63 | $22.67 | 40,100 | — | — |
| 2011-09-16 | $9.88 | $23.26 | 76,500 | — | — |
| 2011-09-15 | $9.77 | $23.00 | 36,500 | — | — |
| 2011-09-14 | $9.66 | $22.74 | 47,900 | — | — |
| 2011-09-13 | $9.41 | $22.15 | 28,700 | — | — |
| 2011-09-12 | $9.25 | $21.77 | 77,600 | — | — |
| 2011-09-09 | $9.49 | $22.34 | 65,400 | — | — |
| 2011-09-08 | $9.57 | $22.53 | 46,200 | — | — |
| 2011-09-07 | $9.75 | $22.95 | 88,200 | — | — |
| 2011-09-06 | $9.73 | $22.90 | 68,200 | — | — |
| 2011-09-02 | $9.67 | $22.76 | 103,200 | — | — |
| 2011-09-01 | $9.61 | $22.62 | 72,000 | — | — |
| 2011-08-31 | $9.83 | $23.14 | 76,400 | — | — |
| 2011-08-30 | $9.52 | $22.41 | 30,900 | — | — |
| 2011-08-29 | $9.54 | $22.46 | 44,800 | — | — |
| 2011-08-26 | $9.11 | $21.44 | 37,100 | — | — |
| 2011-08-25 | $9.10 | $21.42 | 36,600 | — | — |
| 2011-08-24 | $9.51 | $22.39 | 50,900 | — | — |
| 2011-08-23 | $9.44 | $22.22 | 67,700 | — | — |
| 2011-08-22 | $9.36 | $22.03 | 58,900 | — | — |
| 2011-08-19 | $9.01 | $21.21 | 44,900 | — | — |
| 2011-08-18 | $9.07 | $21.35 | 86,600 | — | — |
| 2011-08-17 | $9.33 | $21.96 | 50,000 | — | — |
| 2011-08-16 | $9.55 | $22.06 | 78,000 | — | — |
| 2011-08-15 | $9.63 | $22.24 | 67,200 | — | — |
| 2011-08-12 | $9.38 | $21.66 | 59,000 | — | — |
| 2011-08-11 | $9.43 | $21.78 | 99,300 | — | — |
| 2011-08-10 | $9.07 | $20.95 | 149,100 | — | — |
| 2011-08-09 | $9.63 | $22.24 | 153,500 | — | — |
| 2011-08-08 | $9.43 | $21.78 | 200,400 | — | — |
| 2011-08-05 | $9.69 | $22.38 | 79,800 | — | — |
| 2011-08-04 | $9.87 | $22.80 | 119,000 | — | — |
| 2011-08-03 | $9.98 | $23.05 | 142,200 | — | — |
| 2011-08-02 | $9.20 | $21.25 | 47,600 | — | — |
| 2011-08-01 | $9.31 | $21.50 | 49,200 | — | — |
| 2011-07-29 | $9.28 | $21.43 | 131,200 | — | — |
| 2011-07-28 | $9.22 | $21.29 | 33,200 | — | — |
| 2011-07-27 | $9.25 | $21.36 | 49,700 | — | — |
| 2011-07-26 | $9.45 | $21.83 | 30,500 | — | — |
| 2011-07-25 | $9.45 | $21.83 | 37,100 | — | — |
| 2011-07-22 | $9.65 | $22.29 | 50,500 | — | — |
| 2011-07-21 | $9.82 | $22.68 | 67,000 | — | — |
| 2011-07-20 | $9.65 | $22.29 | 19,200 | — | — |
| 2011-07-19 | $9.65 | $22.29 | 31,100 | — | — |
| 2011-07-18 | $9.31 | $21.50 | 53,800 | — | — |
| 2011-07-15 | $9.41 | $21.73 | 50,800 | — | — |
| 2011-07-14 | $9.36 | $21.62 | 111,800 | — | — |
| 2011-07-13 | $9.51 | $21.96 | 133,700 | — | — |
| 2011-07-12 | $9.83 | $22.70 | 52,700 | — | — |
| 2011-07-11 | $9.86 | $22.77 | 38,300 | — | — |
| 2011-07-08 | $10.13 | $23.40 | 44,900 | — | — |
| 2011-07-07 | $9.94 | $22.96 | 71,100 | — | — |
| 2011-07-06 | $9.88 | $22.82 | 65,000 | — | — |
| 2011-07-05 | $9.81 | $22.66 | 34,000 | — | — |
| 2011-07-01 | $9.77 | $22.56 | 50,300 | — | — |
| 2011-06-30 | $9.75 | $22.52 | 62,000 | — | — |
| 2011-06-29 | $9.66 | $22.31 | 39,000 | — | — |
| 2011-06-28 | $9.70 | $22.40 | 42,300 | — | — |
| 2011-06-27 | $9.79 | $22.61 | 78,400 | — | — |
| 2011-06-24 | $9.89 | $22.84 | 407,600 | — | — |
| 2011-06-23 | $9.52 | $21.99 | 25,800 | — | — |
| 2011-06-22 | $9.50 | $21.94 | 37,700 | — | — |
| 2011-06-21 | $9.66 | $22.31 | 78,100 | — | — |
| 2011-06-20 | $9.60 | $22.17 | 39,300 | — | — |
| 2011-06-17 | $9.36 | $21.62 | 87,300 | — | — |
| 2011-06-16 | $9.39 | $21.69 | 47,700 | — | — |
| 2011-06-15 | $9.24 | $21.34 | 43,700 | — | — |
| 2011-06-14 | $9.37 | $21.64 | 39,400 | — | — |
| 2011-06-13 | $9.27 | $21.41 | 29,600 | — | — |
| 2011-06-10 | $9.25 | $21.36 | 62,800 | — | — |
| 2011-06-09 | $9.21 | $21.27 | 47,000 | — | — |
| 2011-06-08 | $9.22 | $21.29 | 29,100 | — | — |
| 2011-06-07 | $9.16 | $21.16 | 24,100 | — | — |
| 2011-06-06 | $9.04 | $20.88 | 60,300 | — | — |
| 2011-06-03 | $9.11 | $21.04 | 58,000 | — | — |
| 2011-06-02 | $9.22 | $21.29 | 35,900 | — | — |
| 2011-06-01 | $9.17 | $21.18 | 76,000 | — | — |
| 2011-05-31 | $9.58 | $22.13 | 122,800 | — | — |
| 2011-05-27 | $9.35 | $21.59 | 36,800 | — | — |
| 2011-05-26 | $9.34 | $21.57 | 30,500 | — | — |
| 2011-05-25 | $9.22 | $21.29 | 24,500 | — | — |
| 2011-05-24 | $9.17 | $21.18 | 46,800 | — | — |
| 2011-05-23 | $9.24 | $21.34 | 46,900 | — | — |
| 2011-05-20 | $9.26 | $21.39 | 36,600 | — | — |
| 2011-05-19 | $9.28 | $21.43 | 21,000 | — | — |
| 2011-05-18 | $9.32 | $21.53 | 38,200 | — | — |
| 2011-05-17 | $9.26 | $20.99 | 63,000 | — | — |
| 2011-05-16 | $9.20 | $20.86 | 57,200 | — | — |
| 2011-05-13 | $9.28 | $21.04 | 71,000 | — | — |
| 2011-05-12 | $9.41 | $21.33 | 117,700 | — | — |
| 2011-05-11 | $9.29 | $21.06 | 83,300 | — | — |
| 2011-05-10 | $9.30 | $21.08 | 53,700 | — | — |
| 2011-05-09 | $9.15 | $20.74 | 49,000 | — | — |
| 2011-05-06 | $9.13 | $20.70 | 63,000 | — | — |
| 2011-05-05 | $9.16 | $20.77 | 88,300 | — | — |
| 2011-05-04 | $9.07 | $20.56 | 45,400 | — | — |
| 2011-05-03 | $9.05 | $20.52 | 40,000 | — | — |
| 2011-05-02 | $8.96 | $20.31 | 46,000 | — | — |
| 2011-04-29 | $9.23 | $20.93 | 61,000 | — | — |
| 2011-04-28 | $9.10 | $20.63 | 36,000 | — | — |
| 2011-04-27 | $9.05 | $20.52 | 71,000 | — | — |
| 2011-04-26 | $8.97 | $20.34 | 51,700 | — | — |
| 2011-04-25 | $8.79 | $19.93 | 19,700 | — | — |
| 2011-04-21 | $8.90 | $20.18 | 24,600 | — | — |
| 2011-04-20 | $8.79 | $19.93 | 26,700 | — | — |
| 2011-04-19 | $8.70 | $19.72 | 28,900 | — | — |
| 2011-04-18 | $8.74 | $19.82 | 26,000 | — | — |
| 2011-04-15 | $8.97 | $20.34 | 35,300 | — | — |
| 2011-04-14 | $8.95 | $20.29 | 41,500 | — | — |
| 2011-04-13 | $8.83 | $20.02 | 97,700 | — | — |
| 2011-04-12 | $8.86 | $20.09 | 67,100 | — | — |
| 2011-04-11 | $8.93 | $20.25 | 30,900 | — | — |
| 2011-04-08 | $8.87 | $20.11 | 30,200 | — | — |
| 2011-04-07 | $8.89 | $20.16 | 34,000 | — | — |
| 2011-04-06 | $8.94 | $20.27 | 29,400 | — | — |
| 2011-04-05 | $8.88 | $20.13 | 38,500 | — | — |
| 2011-04-04 | $8.79 | $19.93 | 17,600 | — | — |
| 2011-04-01 | $8.76 | $19.86 | 14,700 | — | — |
| 2011-03-31 | $8.79 | $19.93 | 59,800 | — | — |
| 2011-03-30 | $8.69 | $19.70 | 40,800 | — | — |
| 2011-03-29 | $8.56 | $19.41 | 40,100 | — | — |
| 2011-03-28 | $8.51 | $19.29 | 28,700 | — | — |
| 2011-03-25 | $8.54 | $19.36 | 21,800 | — | — |
| 2011-03-24 | $8.50 | $19.27 | 27,600 | — | — |
| 2011-03-23 | $8.52 | $19.32 | 28,800 | — | — |
| 2011-03-22 | $8.47 | $19.20 | 27,100 | — | — |
| 2011-03-21 | $8.40 | $19.04 | 48,200 | — | — |
| 2011-03-18 | $8.19 | $18.57 | 47,500 | — | — |
| 2011-03-17 | $8.09 | $18.34 | 31,100 | — | — |
| 2011-03-16 | $8.09 | $18.34 | 32,500 | — | — |
| 2011-03-15 | $8.11 | $18.39 | 31,000 | — | — |
| 2011-03-14 | $8.27 | $18.75 | 49,700 | — | — |
| 2011-03-11 | $8.51 | $18.93 | 166,000 | — | — |
| 2011-03-10 | $8.36 | $18.60 | 102,100 | — | — |
| 2011-03-09 | $7.97 | $17.73 | 25,400 | — | — |
| 2011-03-08 | $8.14 | $18.11 | 30,200 | — | — |
| 2011-03-07 | $7.87 | $17.51 | 32,200 | — | — |
| 2011-03-04 | $7.98 | $17.75 | 23,700 | — | — |
| 2011-03-03 | $8.12 | $18.06 | 39,100 | — | — |
| 2011-03-02 | $8.03 | $17.86 | 14,000 | — | — |
| 2011-03-01 | $8.03 | $17.86 | 27,000 | — | — |
| 2011-02-28 | $8.10 | $18.02 | 31,300 | — | — |
| 2011-02-25 | $8.00 | $17.80 | 28,200 | — | — |
| 2011-02-24 | $7.99 | $17.77 | 31,200 | — | — |
| 2011-02-23 | $7.90 | $17.57 | 25,000 | — | — |
| 2011-02-22 | $7.91 | $17.60 | 30,600 | — | — |
| 2011-02-18 | $7.99 | $17.77 | 42,400 | — | — |
| 2011-02-17 | $8.00 | $17.80 | 33,600 | — | — |
| 2011-02-16 | $8.00 | $17.80 | 55,500 | — | — |
| 2011-02-15 | $7.97 | $17.73 | 32,400 | — | — |
| 2011-02-14 | $8.13 | $18.09 | 23,200 | — | — |
| 2011-02-11 | $8.18 | $18.20 | 39,200 | — | — |
| 2011-02-10 | $8.04 | $17.89 | 32,700 | — | — |
| 2011-02-09 | $7.94 | $17.66 | 29,000 | — | — |
| 2011-02-08 | $7.88 | $17.53 | 43,700 | — | — |
| 2011-02-07 | $7.99 | $17.77 | 35,400 | — | — |
| 2011-02-04 | $7.96 | $17.71 | 31,400 | — | — |
| 2011-02-03 | $8.12 | $18.06 | 28,900 | — | — |
| 2011-02-02 | $8.12 | $18.06 | 21,000 | — | — |
| 2011-02-01 | $8.13 | $18.09 | 30,200 | — | — |
| 2011-01-31 | $7.83 | $17.42 | 86,800 | — | — |
| 2011-01-28 | $7.85 | $17.46 | 52,900 | — | — |
| 2011-01-27 | $8.08 | $17.97 | 44,900 | — | — |
| 2011-01-26 | $7.92 | $17.62 | 46,900 | — | — |
| 2011-01-25 | $7.93 | $17.64 | 48,000 | — | — |
| 2011-01-24 | $7.94 | $17.66 | 34,300 | — | — |
| 2011-01-21 | $7.82 | $17.40 | 69,200 | — | — |
| 2011-01-20 | $7.85 | $17.46 | 77,800 | — | — |
| 2011-01-19 | $8.14 | $18.11 | 40,600 | — | — |
| 2011-01-18 | $8.43 | $18.75 | 61,700 | — | — |
| 2011-01-14 | $8.31 | $18.49 | 40,600 | — | — |
| 2011-01-13 | $8.50 | $18.91 | 73,900 | — | — |
| 2011-01-12 | $8.63 | $19.20 | 44,500 | — | — |
| 2011-01-11 | $8.61 | $19.15 | 82,600 | — | — |
| 2011-01-10 | $8.77 | $19.51 | 49,800 | — | — |
| 2011-01-07 | $8.39 | $18.66 | 28,400 | — | — |
| 2011-01-06 | $8.35 | $18.57 | 22,100 | — | — |
| 2011-01-05 | $8.29 | $18.44 | 40,700 | — | — |
| 2011-01-04 | $8.15 | $18.13 | 74,600 | — | — |
| 2011-01-03 | $8.53 | $18.98 | 42,600 | — | — |