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
- 1993-11-03 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 | $9.60 | $10.20 | 81,500 | — | — |
| 2011-12-29 | $10.22 | $10.86 | 84,500 | — | — |
| 2011-12-28 | $9.58 | $10.18 | 61,700 | — | — |
| 2011-12-27 | $10.09 | $10.72 | 38,700 | — | — |
| 2011-12-23 | $10.15 | $10.78 | 90,700 | — | — |
| 2011-12-22 | $9.97 | $10.59 | 91,600 | — | — |
| 2011-12-21 | $10.31 | $10.95 | 197,100 | — | — |
| 2011-12-20 | $10.03 | $10.65 | 197,800 | — | — |
| 2011-12-19 | $8.88 | $9.43 | 246,800 | — | — |
| 2011-12-16 | $9.24 | $9.82 | 219,000 | — | — |
| 2011-12-15 | $9.10 | $9.67 | 99,000 | — | — |
| 2011-12-14 | $8.94 | $9.50 | 178,800 | — | — |
| 2011-12-13 | $9.67 | $10.27 | 149,000 | — | — |
| 2011-12-12 | $9.81 | $10.42 | 147,600 | — | — |
| 2011-12-09 | $10.13 | $10.76 | 214,200 | — | — |
| 2011-12-08 | $9.73 | $10.34 | 162,100 | — | — |
| 2011-12-07 | $9.94 | $10.56 | 188,400 | — | — |
| 2011-12-06 | $9.44 | $10.03 | 191,800 | — | — |
| 2011-12-05 | $9.06 | $9.62 | 100,100 | — | — |
| 2011-12-02 | $9.01 | $9.57 | 154,700 | — | — |
| 2011-12-01 | $9.09 | $9.66 | 135,400 | — | — |
| 2011-11-30 | $9.04 | $9.60 | 336,200 | — | — |
| 2011-11-29 | $7.90 | $8.39 | 99,900 | — | — |
| 2011-11-28 | $7.95 | $8.44 | 91,100 | — | — |
| 2011-11-25 | $7.70 | $8.18 | 52,800 | — | — |
| 2011-11-23 | $7.75 | $8.23 | 99,600 | — | — |
| 2011-11-22 | $8.19 | $8.70 | 146,000 | — | — |
| 2011-11-21 | $8.48 | $9.01 | 179,600 | — | — |
| 2011-11-18 | $8.43 | $8.95 | 223,600 | — | — |
| 2011-11-17 | $8.75 | $9.29 | 126,800 | — | — |
| 2011-11-16 | $9.05 | $9.61 | 138,600 | — | — |
| 2011-11-15 | $8.80 | $9.35 | 138,300 | — | — |
| 2011-11-14 | $8.64 | $9.18 | 78,000 | — | — |
| 2011-11-11 | $8.99 | $9.55 | 121,800 | — | — |
| 2011-11-10 | $8.53 | $9.06 | 263,200 | — | — |
| 2011-11-09 | $8.11 | $8.61 | 236,100 | — | — |
| 2011-11-08 | $8.47 | $9.00 | 294,300 | — | — |
| 2011-11-07 | $7.71 | $8.19 | 188,400 | — | — |
| 2011-11-04 | $7.40 | $7.86 | 145,200 | — | — |
| 2011-11-03 | $7.50 | $7.97 | 149,400 | — | — |
| 2011-11-02 | $7.21 | $7.66 | 164,700 | — | — |
| 2011-11-01 | $7.21 | $7.66 | 183,600 | — | — |
| 2011-10-31 | $7.47 | $7.93 | 144,800 | — | — |
| 2011-10-28 | $8.20 | $8.71 | 172,100 | — | — |
| 2011-10-27 | $8.20 | $8.71 | 203,500 | — | — |
| 2011-10-26 | $7.38 | $7.84 | 190,400 | — | — |
| 2011-10-25 | $7.09 | $7.53 | 125,300 | — | — |
| 2011-10-24 | $7.37 | $7.83 | 210,900 | — | — |
| 2011-10-21 | $6.48 | $6.88 | 340,800 | — | — |
| 2011-10-20 | $6.00 | $6.37 | 162,200 | — | — |
| 2011-10-19 | $5.82 | $6.18 | 412,700 | — | — |
| 2011-10-18 | $5.53 | $5.87 | 183,400 | — | — |
| 2011-10-17 | $5.13 | $5.45 | 117,500 | — | — |
| 2011-10-14 | $5.55 | $5.90 | 86,300 | — | — |
| 2011-10-13 | $5.50 | $5.84 | 95,300 | — | — |
| 2011-10-12 | $5.77 | $6.13 | 86,700 | — | — |
| 2011-10-11 | $5.50 | $5.84 | 101,800 | — | — |
| 2011-10-10 | $5.58 | $5.93 | 131,700 | — | — |
| 2011-10-07 | $5.38 | $5.71 | 103,000 | — | — |
| 2011-10-06 | $5.66 | $6.01 | 238,000 | — | — |
| 2011-10-05 | $5.40 | $5.74 | 201,900 | — | — |
| 2011-10-04 | $5.53 | $5.87 | 162,300 | — | — |
| 2011-10-03 | $5.54 | $5.88 | 149,900 | — | — |
| 2011-09-30 | $6.01 | $6.38 | 83,200 | — | — |
| 2011-09-29 | $6.20 | $6.59 | 117,600 | — | — |
| 2011-09-28 | $6.06 | $6.44 | 77,200 | — | — |
| 2011-09-27 | $6.58 | $6.99 | 74,400 | — | — |
| 2011-09-26 | $6.77 | $7.19 | 84,900 | — | — |
| 2011-09-23 | $6.38 | $6.78 | 79,500 | — | — |
| 2011-09-22 | $6.40 | $6.80 | 129,900 | — | — |
| 2011-09-21 | $6.83 | $7.26 | 107,700 | — | — |
| 2011-09-20 | $7.23 | $7.68 | 65,800 | — | — |
| 2011-09-19 | $7.45 | $7.91 | 28,000 | — | — |
| 2011-09-16 | $7.63 | $8.10 | 124,600 | — | — |
| 2011-09-15 | $7.61 | $8.08 | 40,600 | — | — |
| 2011-09-14 | $7.50 | $7.97 | 58,900 | — | — |
| 2011-09-13 | $7.24 | $7.69 | 70,200 | — | — |
| 2011-09-12 | $7.29 | $7.74 | 57,300 | — | — |
| 2011-09-09 | $6.85 | $7.28 | 96,600 | — | — |
| 2011-09-08 | $7.16 | $7.61 | 51,700 | — | — |
| 2011-09-07 | $7.68 | $8.16 | 97,600 | — | — |
| 2011-09-06 | $7.09 | $7.53 | 47,100 | — | — |
| 2011-09-02 | $7.11 | $7.55 | 70,900 | — | — |
| 2011-09-01 | $7.86 | $8.35 | 112,000 | — | — |
| 2011-08-31 | $8.24 | $8.75 | 80,600 | — | — |
| 2011-08-30 | $8.25 | $8.76 | 84,800 | — | — |
| 2011-08-29 | $8.08 | $8.58 | 84,300 | — | — |
| 2011-08-26 | $7.63 | $8.10 | 101,600 | — | — |
| 2011-08-25 | $7.08 | $7.52 | 57,600 | — | — |
| 2011-08-24 | $7.02 | $7.46 | 88,800 | — | — |
| 2011-08-23 | $6.56 | $6.97 | 91,500 | — | — |
| 2011-08-22 | $6.21 | $6.60 | 75,800 | — | — |
| 2011-08-19 | $6.25 | $6.64 | 79,900 | — | — |
| 2011-08-18 | $6.63 | $7.04 | 98,500 | — | — |
| 2011-08-17 | $7.15 | $7.60 | 54,000 | — | — |
| 2011-08-16 | $7.33 | $7.79 | 115,600 | — | — |
| 2011-08-15 | $7.29 | $7.74 | 217,900 | — | — |
| 2011-08-12 | $6.82 | $7.24 | 124,800 | — | — |
| 2011-08-11 | $7.18 | $7.63 | 179,400 | — | — |
| 2011-08-10 | $7.21 | $7.66 | 290,400 | — | — |
| 2011-08-09 | $8.31 | $8.83 | 346,100 | — | — |
| 2011-08-08 | $8.07 | $8.57 | 266,000 | — | — |
| 2011-08-05 | $9.65 | $10.25 | 208,500 | — | — |
| 2011-08-04 | $10.06 | $10.69 | 152,600 | — | — |
| 2011-08-03 | $10.60 | $11.26 | 100,500 | — | — |
| 2011-08-02 | $10.63 | $11.29 | 82,000 | — | — |
| 2011-08-01 | $10.99 | $11.67 | 95,200 | — | — |
| 2011-07-29 | $11.30 | $12.00 | 99,300 | — | — |
| 2011-07-28 | $11.35 | $12.06 | 97,700 | — | — |
| 2011-07-27 | $11.63 | $12.35 | 70,400 | — | — |
| 2011-07-26 | $12.03 | $12.78 | 25,500 | — | — |
| 2011-07-25 | $12.18 | $12.94 | 25,200 | — | — |
| 2011-07-22 | $12.33 | $13.10 | 70,900 | — | — |
| 2011-07-21 | $12.49 | $13.27 | 30,600 | — | — |
| 2011-07-20 | $12.30 | $13.07 | 18,600 | — | — |
| 2011-07-19 | $12.41 | $13.18 | 83,600 | — | — |
| 2011-07-18 | $11.87 | $12.61 | 118,400 | — | — |
| 2011-07-15 | $12.17 | $12.93 | 83,100 | — | — |
| 2011-07-14 | $11.91 | $12.65 | 144,300 | — | — |
| 2011-07-13 | $12.62 | $13.41 | 73,600 | — | — |
| 2011-07-12 | $12.58 | $13.36 | 57,400 | — | — |
| 2011-07-11 | $12.25 | $13.01 | 59,800 | — | — |
| 2011-07-08 | $12.60 | $13.38 | 103,700 | — | — |
| 2011-07-07 | $12.87 | $13.67 | 53,100 | — | — |
| 2011-07-06 | $12.52 | $13.30 | 58,900 | — | — |
| 2011-07-05 | $12.33 | $13.10 | 64,300 | — | — |
| 2011-07-01 | $12.50 | $13.28 | 94,400 | — | — |
| 2011-06-30 | $12.26 | $13.02 | 132,600 | — | — |
| 2011-06-29 | $11.99 | $12.74 | 86,100 | — | — |
| 2011-06-28 | $12.07 | $12.82 | 49,100 | — | — |
| 2011-06-27 | $11.68 | $12.41 | 76,300 | — | — |
| 2011-06-24 | $11.61 | $12.33 | 129,700 | — | — |
| 2011-06-23 | $11.60 | $12.32 | 69,400 | — | — |
| 2011-06-22 | $11.15 | $11.84 | 59,800 | — | — |
| 2011-06-21 | $11.27 | $11.97 | 135,500 | — | — |
| 2011-06-20 | $11.21 | $11.91 | 93,500 | — | — |
| 2011-06-17 | $11.16 | $11.85 | 215,600 | — | — |
| 2011-06-16 | $11.55 | $12.27 | 43,500 | — | — |
| 2011-06-15 | $11.35 | $12.06 | 64,300 | — | — |
| 2011-06-14 | $11.49 | $12.21 | 71,100 | — | — |
| 2011-06-13 | $11.39 | $12.10 | 55,000 | — | — |
| 2011-06-10 | $11.58 | $12.30 | 60,200 | — | — |
| 2011-06-09 | $11.71 | $12.44 | 31,100 | — | — |
| 2011-06-08 | $11.76 | $12.49 | 64,900 | — | — |
| 2011-06-07 | $11.88 | $12.62 | 71,100 | — | — |
| 2011-06-06 | $12.00 | $12.75 | 121,300 | — | — |
| 2011-06-03 | $12.00 | $12.75 | 65,500 | — | — |
| 2011-06-02 | $12.24 | $13.00 | 64,900 | — | — |
| 2011-06-01 | $11.93 | $12.67 | 181,300 | — | — |
| 2011-05-31 | $12.57 | $13.35 | 126,400 | — | — |
| 2011-05-27 | $12.56 | $13.34 | 40,600 | — | — |
| 2011-05-26 | $12.36 | $13.13 | 39,300 | — | — |
| 2011-05-25 | $12.17 | $12.93 | 42,400 | — | — |
| 2011-05-24 | $11.91 | $12.65 | 47,400 | — | — |
| 2011-05-23 | $11.99 | $12.74 | 37,400 | — | — |
| 2011-05-20 | $12.29 | $13.05 | 51,500 | — | — |
| 2011-05-19 | $12.48 | $13.26 | 64,800 | — | — |
| 2011-05-18 | $12.06 | $12.81 | 34,900 | — | — |
| 2011-05-17 | $12.00 | $12.75 | 83,400 | — | — |
| 2011-05-16 | $12.40 | $13.17 | 83,800 | — | — |
| 2011-05-13 | $12.55 | $13.33 | 83,300 | — | — |
| 2011-05-12 | $12.44 | $13.21 | 45,000 | — | — |
| 2011-05-11 | $12.22 | $12.98 | 85,100 | — | — |
| 2011-05-10 | $12.73 | $13.52 | 65,200 | — | — |
| 2011-05-09 | $12.61 | $13.39 | 61,000 | — | — |
| 2011-05-06 | $12.36 | $13.13 | 45,200 | — | — |
| 2011-05-05 | $12.49 | $13.27 | 60,800 | — | — |
| 2011-05-04 | $12.50 | $13.28 | 92,000 | — | — |
| 2011-05-03 | $12.22 | $12.98 | 113,000 | — | — |
| 2011-05-02 | $12.97 | $13.78 | 254,000 | — | — |
| 2011-04-29 | $13.29 | $14.12 | 119,000 | — | — |
| 2011-04-28 | $13.15 | $13.97 | 180,000 | — | — |
| 2011-04-27 | $13.57 | $14.41 | 89,100 | — | — |
| 2011-04-26 | $13.89 | $14.75 | 127,000 | — | — |
| 2011-04-25 | $14.03 | $14.90 | 22,300 | — | — |
| 2011-04-21 | $13.72 | $14.57 | 86,900 | — | — |
| 2011-04-20 | $14.21 | $15.09 | 89,200 | — | — |
| 2011-04-19 | $13.92 | $14.79 | 63,000 | — | — |
| 2011-04-18 | $13.65 | $14.50 | 39,100 | — | — |
| 2011-04-15 | $13.87 | $14.73 | 73,500 | — | — |
| 2011-04-14 | $13.51 | $14.35 | 64,700 | — | — |
| 2011-04-13 | $13.41 | $14.24 | 70,300 | — | — |
| 2011-04-12 | $13.86 | $14.72 | 56,800 | — | — |
| 2011-04-11 | $14.15 | $15.03 | 75,300 | — | — |
| 2011-04-08 | $14.12 | $15.00 | 57,300 | — | — |
| 2011-04-07 | $14.70 | $15.61 | 35,600 | — | — |
| 2011-04-06 | $14.78 | $15.70 | 28,300 | — | — |
| 2011-04-05 | $14.77 | $15.69 | 60,100 | — | — |
| 2011-04-04 | $14.79 | $15.71 | 83,500 | — | — |
| 2011-04-01 | $14.50 | $15.40 | 172,200 | — | — |
| 2011-03-31 | $14.99 | $15.92 | 132,000 | — | — |
| 2011-03-30 | $15.02 | $15.95 | 159,100 | — | — |
| 2011-03-29 | $14.86 | $15.78 | 66,800 | — | — |
| 2011-03-28 | $15.12 | $16.06 | 102,200 | — | — |
| 2011-03-25 | $14.95 | $15.88 | 104,000 | — | — |
| 2011-03-24 | $13.76 | $14.62 | 78,400 | — | — |
| 2011-03-23 | $14.02 | $14.89 | 54,100 | — | — |
| 2011-03-22 | $13.97 | $14.84 | 31,000 | — | — |
| 2011-03-21 | $14.28 | $15.17 | 45,800 | — | — |
| 2011-03-18 | $13.84 | $14.70 | 151,400 | — | — |
| 2011-03-17 | $13.56 | $14.40 | 74,100 | — | — |
| 2011-03-16 | $13.95 | $14.82 | 136,900 | — | — |
| 2011-03-15 | $13.92 | $14.79 | 88,000 | — | — |
| 2011-03-14 | $13.61 | $14.46 | 53,300 | — | — |
| 2011-03-11 | $13.98 | $14.85 | 68,900 | — | — |
| 2011-03-10 | $14.19 | $15.07 | 141,600 | — | — |
| 2011-03-09 | $14.25 | $15.14 | 124,500 | — | — |
| 2011-03-08 | $14.02 | $14.89 | 129,200 | — | — |
| 2011-03-07 | $13.27 | $14.10 | 91,300 | — | — |
| 2011-03-04 | $13.40 | $14.23 | 95,000 | — | — |
| 2011-03-03 | $13.63 | $14.48 | 87,900 | — | — |
| 2011-03-02 | $13.29 | $14.12 | 183,100 | — | — |
| 2011-03-01 | $12.72 | $13.51 | 144,700 | — | — |
| 2011-02-28 | $13.35 | $14.18 | 73,300 | — | — |
| 2011-02-25 | $13.59 | $14.44 | 104,200 | — | — |
| 2011-02-24 | $13.07 | $13.88 | 267,600 | — | — |
| 2011-02-23 | $12.93 | $13.73 | 134,400 | — | — |
| 2011-02-22 | $13.25 | $14.07 | 117,700 | — | — |
| 2011-02-18 | $13.78 | $14.64 | 65,600 | — | — |
| 2011-02-17 | $13.84 | $14.70 | 107,800 | — | — |
| 2011-02-16 | $13.66 | $14.51 | 106,600 | — | — |
| 2011-02-15 | $13.32 | $14.15 | 93,400 | — | — |
| 2011-02-14 | $13.71 | $14.56 | 48,100 | — | — |
| 2011-02-11 | $14.12 | $15.00 | 225,700 | — | — |
| 2011-02-10 | $13.57 | $14.41 | 74,100 | — | — |
| 2011-02-09 | $13.80 | $14.66 | 113,400 | — | — |
| 2011-02-08 | $14.18 | $15.06 | 93,600 | — | — |
| 2011-02-07 | $13.96 | $14.83 | 63,300 | — | — |
| 2011-02-04 | $13.47 | $14.31 | 105,400 | — | — |
| 2011-02-03 | $14.02 | $14.89 | 106,400 | — | — |
| 2011-02-02 | $15.14 | $16.08 | 67,300 | — | — |
| 2011-02-01 | $15.36 | $16.32 | 98,700 | — | — |
| 2011-01-31 | $14.66 | $15.57 | 85,100 | — | — |
| 2011-01-28 | $14.71 | $15.63 | 156,000 | — | — |
| 2011-01-27 | $15.22 | $16.17 | 77,600 | — | — |
| 2011-01-26 | $15.60 | $16.57 | 127,900 | — | — |
| 2011-01-25 | $14.89 | $15.82 | 115,700 | — | — |
| 2011-01-24 | $15.45 | $16.41 | 114,300 | — | — |
| 2011-01-21 | $15.00 | $15.93 | 142,700 | — | — |
| 2011-01-20 | $14.94 | $15.87 | 177,700 | — | — |
| 2011-01-19 | $15.14 | $16.08 | 193,600 | — | — |
| 2011-01-18 | $16.03 | $17.03 | 188,600 | — | — |
| 2011-01-14 | $17.18 | $18.25 | 148,000 | — | — |
| 2011-01-13 | $16.74 | $17.78 | 76,900 | — | — |
| 2011-01-12 | $16.27 | $17.28 | 93,600 | — | — |
| 2011-01-11 | $16.46 | $17.48 | 133,600 | — | — |
| 2011-01-10 | $16.67 | $17.71 | 185,100 | — | — |
| 2011-01-07 | $16.48 | $17.51 | 105,600 | — | — |
| 2011-01-06 | $15.93 | $16.92 | 125,300 | — | — |
| 2011-01-05 | $15.69 | $16.67 | 135,800 | — | — |
| 2011-01-04 | $15.43 | $16.39 | 157,100 | — | — |
| 2011-01-03 | $15.92 | $16.91 | 152,000 | — | — |