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
- 1990-09-26 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 | $9.44 | $9.44 | 110,700 | — | — |
| 2011-12-29 | $9.44 | $9.44 | 74,600 | — | — |
| 2011-12-28 | $9.32 | $9.32 | 83,300 | — | — |
| 2011-12-27 | $9.70 | $9.70 | 42,200 | — | — |
| 2011-12-23 | $9.57 | $9.57 | 47,900 | — | — |
| 2011-12-22 | $9.66 | $9.66 | 64,000 | — | — |
| 2011-12-21 | $9.57 | $9.57 | 111,800 | — | — |
| 2011-12-20 | $9.45 | $9.45 | 142,700 | — | — |
| 2011-12-19 | $8.64 | $8.64 | 148,700 | — | — |
| 2011-12-16 | $8.90 | $8.90 | 389,000 | — | — |
| 2011-12-15 | $8.54 | $8.54 | 120,900 | — | — |
| 2011-12-14 | $8.41 | $8.41 | 335,600 | — | — |
| 2011-12-13 | $8.54 | $8.54 | 130,800 | — | — |
| 2011-12-12 | $8.55 | $8.55 | 177,500 | — | — |
| 2011-12-09 | $8.90 | $8.90 | 170,100 | — | — |
| 2011-12-08 | $8.55 | $8.55 | 175,400 | — | — |
| 2011-12-07 | $8.93 | $8.93 | 157,100 | — | — |
| 2011-12-06 | $9.21 | $9.21 | 136,600 | — | — |
| 2011-12-05 | $9.10 | $9.10 | 150,000 | — | — |
| 2011-12-02 | $9.00 | $9.00 | 212,800 | — | — |
| 2011-12-01 | $9.12 | $9.12 | 189,100 | — | — |
| 2011-11-30 | $9.36 | $9.36 | 323,200 | — | — |
| 2011-11-29 | $8.86 | $8.86 | 241,600 | — | — |
| 2011-11-28 | $9.02 | $9.02 | 178,000 | — | — |
| 2011-11-25 | $8.53 | $8.53 | 68,200 | — | — |
| 2011-11-23 | $8.65 | $8.65 | 120,100 | — | — |
| 2011-11-22 | $8.99 | $8.99 | 170,200 | — | — |
| 2011-11-21 | $9.22 | $9.22 | 128,300 | — | — |
| 2011-11-18 | $9.68 | $9.68 | 164,000 | — | — |
| 2011-11-17 | $9.87 | $9.87 | 86,800 | — | — |
| 2011-11-16 | $10.57 | $10.57 | 65,000 | — | — |
| 2011-11-15 | $10.80 | $10.80 | 42,600 | — | — |
| 2011-11-14 | $10.44 | $10.44 | 72,200 | — | — |
| 2011-11-11 | $10.79 | $10.79 | 86,900 | — | — |
| 2011-11-10 | $10.13 | $10.13 | 73,100 | — | — |
| 2011-11-09 | $10.11 | $10.11 | 149,800 | — | — |
| 2011-11-08 | $11.14 | $11.14 | 68,700 | — | — |
| 2011-11-07 | $10.76 | $10.76 | 85,200 | — | — |
| 2011-11-04 | $10.73 | $10.73 | 109,100 | — | — |
| 2011-11-03 | $10.98 | $10.98 | 140,900 | — | — |
| 2011-11-02 | $10.49 | $10.49 | 128,000 | — | — |
| 2011-11-01 | $10.09 | $10.09 | 166,700 | — | — |
| 2011-10-31 | $10.62 | $10.62 | 118,500 | — | — |
| 2011-10-28 | $11.15 | $11.15 | 170,800 | — | — |
| 2011-10-27 | $11.40 | $11.40 | 213,000 | — | — |
| 2011-10-26 | $10.90 | $10.90 | 116,500 | — | — |
| 2011-10-25 | $10.38 | $10.38 | 125,900 | — | — |
| 2011-10-24 | $10.92 | $10.92 | 122,700 | — | — |
| 2011-10-21 | $10.36 | $10.36 | 118,300 | — | — |
| 2011-10-20 | $10.22 | $10.22 | 179,900 | — | — |
| 2011-10-19 | $10.38 | $10.38 | 131,100 | — | — |
| 2011-10-18 | $10.80 | $10.80 | 129,100 | — | — |
| 2011-10-17 | $10.15 | $10.15 | 121,500 | — | — |
| 2011-10-14 | $10.71 | $10.71 | 132,400 | — | — |
| 2011-10-13 | $10.41 | $10.41 | 72,300 | — | — |
| 2011-10-12 | $10.35 | $10.35 | 101,000 | — | — |
| 2011-10-11 | $10.00 | $10.00 | 141,000 | — | — |
| 2011-10-10 | $9.91 | $9.91 | 121,300 | — | — |
| 2011-10-07 | $9.30 | $9.30 | 199,600 | — | — |
| 2011-10-06 | $9.41 | $9.41 | 174,600 | — | — |
| 2011-10-05 | $8.69 | $8.69 | 178,800 | — | — |
| 2011-10-04 | $8.19 | $8.19 | 396,100 | — | — |
| 2011-10-03 | $7.66 | $7.66 | 221,500 | — | — |
| 2011-09-30 | $8.51 | $8.51 | 204,400 | — | — |
| 2011-09-29 | $8.80 | $8.80 | 129,900 | — | — |
| 2011-09-28 | $8.44 | $8.44 | 241,300 | — | — |
| 2011-09-27 | $9.11 | $9.11 | 185,400 | — | — |
| 2011-09-26 | $8.85 | $8.85 | 210,600 | — | — |
| 2011-09-23 | $8.05 | $8.05 | 198,700 | — | — |
| 2011-09-22 | $8.37 | $8.37 | 223,700 | — | — |
| 2011-09-21 | $8.93 | $8.93 | 283,400 | — | — |
| 2011-09-20 | $9.54 | $9.54 | 269,200 | — | — |
| 2011-09-19 | $9.62 | $9.62 | 231,600 | — | — |
| 2011-09-16 | $9.62 | $9.62 | 278,500 | — | — |
| 2011-09-15 | $9.50 | $9.50 | 209,000 | — | — |
| 2011-09-14 | $9.39 | $9.39 | 299,800 | — | — |
| 2011-09-13 | $9.45 | $9.45 | 286,600 | — | — |
| 2011-09-12 | $9.23 | $9.23 | 383,400 | — | — |
| 2011-09-09 | $8.83 | $8.83 | 717,400 | — | — |
| 2011-09-08 | $9.95 | $9.95 | 519,400 | — | — |
| 2011-09-07 | $11.34 | $11.34 | 247,400 | — | — |
| 2011-09-06 | $10.39 | $10.39 | 164,900 | — | — |
| 2011-09-02 | $10.49 | $10.49 | 165,100 | — | — |
| 2011-09-01 | $10.89 | $10.89 | 172,000 | — | — |
| 2011-08-31 | $10.87 | $10.87 | 275,300 | — | — |
| 2011-08-30 | $10.95 | $10.95 | 541,900 | — | — |
| 2011-08-29 | $10.56 | $10.56 | 252,600 | — | — |
| 2011-08-26 | $9.88 | $9.88 | 152,700 | — | — |
| 2011-08-25 | $9.84 | $9.84 | 108,900 | — | — |
| 2011-08-24 | $10.64 | $10.64 | 88,100 | — | — |
| 2011-08-23 | $10.59 | $10.59 | 135,900 | — | — |
| 2011-08-22 | $9.78 | $9.78 | 77,700 | — | — |
| 2011-08-19 | $9.94 | $9.94 | 120,800 | — | — |
| 2011-08-18 | $10.47 | $10.47 | 131,700 | — | — |
| 2011-08-17 | $11.54 | $11.54 | 152,000 | — | — |
| 2011-08-16 | $11.50 | $11.50 | 76,800 | — | — |
| 2011-08-15 | $11.76 | $11.76 | 50,200 | — | — |
| 2011-08-12 | $11.39 | $11.39 | 106,000 | — | — |
| 2011-08-11 | $11.26 | $11.26 | 266,000 | — | — |
| 2011-08-10 | $10.03 | $10.03 | 196,400 | — | — |
| 2011-08-09 | $10.73 | $10.73 | 239,500 | — | — |
| 2011-08-08 | $10.06 | $10.06 | 193,800 | — | — |
| 2011-08-05 | $11.54 | $11.54 | 127,200 | — | — |
| 2011-08-04 | $11.90 | $11.90 | 152,300 | — | — |
| 2011-08-03 | $13.13 | $13.13 | 74,100 | — | — |
| 2011-08-02 | $13.06 | $13.06 | 94,800 | — | — |
| 2011-08-01 | $13.74 | $13.74 | 84,300 | — | — |
| 2011-07-29 | $13.94 | $13.94 | 106,800 | — | — |
| 2011-07-28 | $14.15 | $14.15 | 140,700 | — | — |
| 2011-07-27 | $14.13 | $14.13 | 165,900 | — | — |
| 2011-07-26 | $13.96 | $13.96 | 41,700 | — | — |
| 2011-07-25 | $14.27 | $14.27 | 51,700 | — | — |
| 2011-07-22 | $14.32 | $14.32 | 147,300 | — | — |
| 2011-07-21 | $14.52 | $14.52 | 101,500 | — | — |
| 2011-07-20 | $13.84 | $13.84 | 100,100 | — | — |
| 2011-07-19 | $14.42 | $14.42 | 114,800 | — | — |
| 2011-07-18 | $13.71 | $13.71 | 46,200 | — | — |
| 2011-07-15 | $13.88 | $13.88 | 81,300 | — | — |
| 2011-07-14 | $13.60 | $13.60 | 108,700 | — | — |
| 2011-07-13 | $14.15 | $14.15 | 78,800 | — | — |
| 2011-07-12 | $13.82 | $13.82 | 66,500 | — | — |
| 2011-07-11 | $13.78 | $13.78 | 68,400 | — | — |
| 2011-07-08 | $13.99 | $13.99 | 163,100 | — | — |
| 2011-07-07 | $14.15 | $14.15 | 200,700 | — | — |
| 2011-07-06 | $13.67 | $13.67 | 118,700 | — | — |
| 2011-07-05 | $13.57 | $13.57 | 74,200 | — | — |
| 2011-07-01 | $13.43 | $13.43 | 100,700 | — | — |
| 2011-06-30 | $13.38 | $13.38 | 188,000 | — | — |
| 2011-06-29 | $13.18 | $13.18 | 227,900 | — | — |
| 2011-06-28 | $12.95 | $12.95 | 269,000 | — | — |
| 2011-06-27 | $12.38 | $12.38 | 84,500 | — | — |
| 2011-06-24 | $12.20 | $12.20 | 346,100 | — | — |
| 2011-06-23 | $12.79 | $12.79 | 90,400 | — | — |
| 2011-06-22 | $12.83 | $12.83 | 161,000 | — | — |
| 2011-06-21 | $12.94 | $12.94 | 174,300 | — | — |
| 2011-06-20 | $12.77 | $12.77 | 166,100 | — | — |
| 2011-06-17 | $12.58 | $12.58 | 303,200 | — | — |
| 2011-06-16 | $11.97 | $11.97 | 131,400 | — | — |
| 2011-06-15 | $11.75 | $11.75 | 116,700 | — | — |
| 2011-06-14 | $11.99 | $11.99 | 110,000 | — | — |
| 2011-06-13 | $11.52 | $11.52 | 110,600 | — | — |
| 2011-06-10 | $11.76 | $11.76 | 135,700 | — | — |
| 2011-06-09 | $12.29 | $12.29 | 101,100 | — | — |
| 2011-06-08 | $12.23 | $12.23 | 154,500 | — | — |
| 2011-06-07 | $12.21 | $12.21 | 93,600 | — | — |
| 2011-06-06 | $12.57 | $12.57 | 141,900 | — | — |
| 2011-06-03 | $13.20 | $13.20 | 131,000 | — | — |
| 2011-06-02 | $13.74 | $13.74 | 152,500 | — | — |
| 2011-06-01 | $13.54 | $13.54 | 467,800 | — | — |
| 2011-05-31 | $13.37 | $13.37 | 284,300 | — | — |
| 2011-05-27 | $13.09 | $13.09 | 50,400 | — | — |
| 2011-05-26 | $12.96 | $12.96 | 46,600 | — | — |
| 2011-05-25 | $12.66 | $12.66 | 70,100 | — | — |
| 2011-05-24 | $12.15 | $12.15 | 61,600 | — | — |
| 2011-05-23 | $12.23 | $12.23 | 59,000 | — | — |
| 2011-05-20 | $12.50 | $12.50 | 132,000 | — | — |
| 2011-05-19 | $12.47 | $12.47 | 68,300 | — | — |
| 2011-05-18 | $12.47 | $12.47 | 91,300 | — | — |
| 2011-05-17 | $12.18 | $12.18 | 61,400 | — | — |
| 2011-05-16 | $12.04 | $12.04 | 92,900 | — | — |
| 2011-05-13 | $12.38 | $12.38 | 109,200 | — | — |
| 2011-05-12 | $12.93 | $12.93 | 126,500 | — | — |
| 2011-05-11 | $12.92 | $12.92 | 80,700 | — | — |
| 2011-05-10 | $13.47 | $13.47 | 87,900 | — | — |
| 2011-05-09 | $13.20 | $13.20 | 57,000 | — | — |
| 2011-05-06 | $13.20 | $13.20 | 132,000 | — | — |
| 2011-05-05 | $12.76 | $12.76 | 104,100 | — | — |
| 2011-05-04 | $12.90 | $12.90 | 181,400 | — | — |
| 2011-05-03 | $13.50 | $13.50 | 103,000 | — | — |
| 2011-05-02 | $14.42 | $14.42 | 169,000 | — | — |
| 2011-04-29 | $14.48 | $14.48 | 78,000 | — | — |
| 2011-04-28 | $14.36 | $14.36 | 65,000 | — | — |
| 2011-04-27 | $13.98 | $13.98 | 70,000 | — | — |
| 2011-04-26 | $13.85 | $13.85 | 51,400 | — | — |
| 2011-04-25 | $13.63 | $13.63 | 39,000 | — | — |
| 2011-04-21 | $13.94 | $13.94 | 34,100 | — | — |
| 2011-04-20 | $13.96 | $13.96 | 43,000 | — | — |
| 2011-04-19 | $13.60 | $13.60 | 49,600 | — | — |
| 2011-04-18 | $13.56 | $13.56 | 57,300 | — | — |
| 2011-04-15 | $14.04 | $14.04 | 106,500 | — | — |
| 2011-04-14 | $14.01 | $14.01 | 99,600 | — | — |
| 2011-04-13 | $13.76 | $13.76 | 240,200 | — | — |
| 2011-04-12 | $13.80 | $13.80 | 232,300 | — | — |
| 2011-04-11 | $13.49 | $13.49 | 139,600 | — | — |
| 2011-04-08 | $13.47 | $13.47 | 84,400 | — | — |
| 2011-04-07 | $13.90 | $13.90 | 64,200 | — | — |
| 2011-04-06 | $14.04 | $14.04 | 85,000 | — | — |
| 2011-04-05 | $14.26 | $14.26 | 51,800 | — | — |
| 2011-04-04 | $14.08 | $14.08 | 63,700 | — | — |
| 2011-04-01 | $13.99 | $13.99 | 106,700 | — | — |
| 2011-03-31 | $13.90 | $13.90 | 105,500 | — | — |
| 2011-03-30 | $13.79 | $13.79 | 44,600 | — | — |
| 2011-03-29 | $13.61 | $13.61 | 60,100 | — | — |
| 2011-03-28 | $13.69 | $13.69 | 40,900 | — | — |
| 2011-03-25 | $13.52 | $13.52 | 72,400 | — | — |
| 2011-03-24 | $13.46 | $13.46 | 78,500 | — | — |
| 2011-03-23 | $13.65 | $13.65 | 50,300 | — | — |
| 2011-03-22 | $13.69 | $13.69 | 34,300 | — | — |
| 2011-03-21 | $13.72 | $13.72 | 129,800 | — | — |
| 2011-03-18 | $13.12 | $13.12 | 299,700 | — | — |
| 2011-03-17 | $13.21 | $13.21 | 69,500 | — | — |
| 2011-03-16 | $13.00 | $13.00 | 200,000 | — | — |
| 2011-03-15 | $13.43 | $13.43 | 190,100 | — | — |
| 2011-03-14 | $13.42 | $13.42 | 50,200 | — | — |
| 2011-03-11 | $13.45 | $13.45 | 137,000 | — | — |
| 2011-03-10 | $13.44 | $13.44 | 217,900 | — | — |
| 2011-03-09 | $14.31 | $14.31 | 185,100 | — | — |
| 2011-03-08 | $14.42 | $14.42 | 196,000 | — | — |
| 2011-03-07 | $14.24 | $14.24 | 109,000 | — | — |
| 2011-03-04 | $14.05 | $14.05 | 129,900 | — | — |
| 2011-03-03 | $14.04 | $14.04 | 132,700 | — | — |
| 2011-03-02 | $13.56 | $13.56 | 76,500 | — | — |
| 2011-03-01 | $13.59 | $13.59 | 112,800 | — | — |
| 2011-02-28 | $13.96 | $13.96 | 184,700 | — | — |
| 2011-02-25 | $14.05 | $14.05 | 75,200 | — | — |
| 2011-02-24 | $13.78 | $13.78 | 111,500 | — | — |
| 2011-02-23 | $13.59 | $13.59 | 248,500 | — | — |
| 2011-02-22 | $13.73 | $13.73 | 273,600 | — | — |
| 2011-02-18 | $14.26 | $14.26 | 458,600 | — | — |
| 2011-02-17 | $13.09 | $13.09 | 200,700 | — | — |
| 2011-02-16 | $12.79 | $12.79 | 279,000 | — | — |
| 2011-02-15 | $11.88 | $11.88 | 120,700 | — | — |
| 2011-02-14 | $12.22 | $12.22 | 205,600 | — | — |
| 2011-02-11 | $11.71 | $11.71 | 109,800 | — | — |
| 2011-02-10 | $11.50 | $11.50 | 119,000 | — | — |
| 2011-02-09 | $11.37 | $11.37 | 135,400 | — | — |
| 2011-02-08 | $11.15 | $11.15 | 93,200 | — | — |
| 2011-02-07 | $11.63 | $11.63 | 284,600 | — | — |
| 2011-02-04 | $11.12 | $11.12 | 81,300 | — | — |
| 2011-02-03 | $11.37 | $11.37 | 56,800 | — | — |
| 2011-02-02 | $11.59 | $11.59 | 38,100 | — | — |
| 2011-02-01 | $11.63 | $11.63 | 122,200 | — | — |
| 2011-01-31 | $11.26 | $11.26 | 126,900 | — | — |
| 2011-01-28 | $10.92 | $10.92 | 88,900 | — | — |
| 2011-01-27 | $11.30 | $11.30 | 206,000 | — | — |
| 2011-01-26 | $11.25 | $11.25 | 76,300 | — | — |
| 2011-01-25 | $10.99 | $10.99 | 78,700 | — | — |
| 2011-01-24 | $10.97 | $10.97 | 74,800 | — | — |
| 2011-01-21 | $10.81 | $10.81 | 104,400 | — | — |
| 2011-01-20 | $10.90 | $10.90 | 85,800 | — | — |
| 2011-01-19 | $10.82 | $10.82 | 127,500 | — | — |
| 2011-01-18 | $11.38 | $11.38 | 119,200 | — | — |
| 2011-01-14 | $11.30 | $11.30 | 88,500 | — | — |
| 2011-01-13 | $11.32 | $11.32 | 100,000 | — | — |
| 2011-01-12 | $11.40 | $11.40 | 148,800 | — | — |
| 2011-01-11 | $11.32 | $11.32 | 257,200 | — | — |
| 2011-01-10 | $11.40 | $11.40 | 246,700 | — | — |
| 2011-01-07 | $11.79 | $11.79 | 332,700 | — | — |
| 2011-01-06 | $12.20 | $12.20 | 135,800 | — | — |
| 2011-01-05 | $12.06 | $12.06 | 176,700 | — | — |
| 2011-01-04 | $12.05 | $12.05 | 153,400 | — | — |
| 2011-01-03 | $12.33 | $12.33 | 109,200 | — | — |