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
- 2001-06-29 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 | $6.04 | $6.04 | 245,400 | — | — |
| 2011-12-29 | $5.77 | $5.77 | 302,200 | — | — |
| 2011-12-28 | $5.64 | $5.64 | 265,000 | — | — |
| 2011-12-27 | $5.81 | $5.81 | 326,100 | — | — |
| 2011-12-23 | $6.06 | $6.06 | 231,200 | — | — |
| 2011-12-22 | $6.17 | $6.17 | 258,000 | — | — |
| 2011-12-21 | $6.17 | $6.17 | 227,800 | — | — |
| 2011-12-20 | $6.14 | $6.14 | 218,900 | — | — |
| 2011-12-19 | $5.91 | $5.91 | 235,600 | — | — |
| 2011-12-16 | $6.32 | $6.32 | 284,000 | — | — |
| 2011-12-15 | $6.05 | $6.05 | 175,900 | — | — |
| 2011-12-14 | $6.00 | $6.00 | 421,900 | — | — |
| 2011-12-13 | $6.26 | $6.26 | 215,900 | — | — |
| 2011-12-12 | $6.70 | $6.70 | 183,800 | — | — |
| 2011-12-09 | $7.23 | $7.23 | 125,300 | — | — |
| 2011-12-08 | $7.09 | $7.09 | 136,200 | — | — |
| 2011-12-07 | $7.34 | $7.34 | 222,800 | — | — |
| 2011-12-06 | $7.00 | $7.00 | 154,000 | — | — |
| 2011-12-05 | $6.87 | $6.87 | 139,300 | — | — |
| 2011-12-02 | $6.91 | $6.91 | 194,700 | — | — |
| 2011-12-01 | $6.95 | $6.95 | 147,200 | — | — |
| 2011-11-30 | $7.11 | $7.11 | 331,100 | — | — |
| 2011-11-29 | $6.82 | $6.82 | 159,600 | — | — |
| 2011-11-28 | $6.67 | $6.67 | 208,600 | — | — |
| 2011-11-25 | $6.31 | $6.31 | 74,900 | — | — |
| 2011-11-23 | $6.16 | $6.16 | 189,300 | — | — |
| 2011-11-22 | $6.35 | $6.35 | 155,800 | — | — |
| 2011-11-21 | $6.50 | $6.50 | 371,200 | — | — |
| 2011-11-18 | $6.96 | $6.96 | 278,500 | — | — |
| 2011-11-17 | $7.21 | $7.21 | 279,500 | — | — |
| 2011-11-16 | $7.57 | $7.57 | 164,700 | — | — |
| 2011-11-15 | $7.87 | $7.87 | 138,800 | — | — |
| 2011-11-14 | $8.00 | $8.00 | 224,600 | — | — |
| 2011-11-11 | $8.08 | $8.08 | 91,900 | — | — |
| 2011-11-10 | $7.83 | $7.83 | 129,900 | — | — |
| 2011-11-09 | $7.95 | $7.95 | 211,200 | — | — |
| 2011-11-08 | $8.30 | $8.30 | 194,800 | — | — |
| 2011-11-07 | $8.30 | $8.30 | 276,700 | — | — |
| 2011-11-04 | $8.23 | $8.23 | 111,100 | — | — |
| 2011-11-03 | $8.16 | $8.16 | 160,900 | — | — |
| 2011-11-02 | $8.32 | $8.32 | 220,500 | — | — |
| 2011-11-01 | $7.93 | $7.93 | 525,400 | — | — |
| 2011-10-31 | $8.21 | $8.21 | 246,600 | — | — |
| 2011-10-28 | $8.68 | $8.68 | 261,900 | — | — |
| 2011-10-27 | $8.65 | $8.65 | 600,100 | — | — |
| 2011-10-26 | $7.95 | $7.95 | 204,800 | — | — |
| 2011-10-25 | $7.87 | $7.87 | 508,800 | — | — |
| 2011-10-24 | $7.76 | $7.76 | 307,800 | — | — |
| 2011-10-21 | $7.24 | $7.24 | 169,300 | — | — |
| 2011-10-20 | $7.18 | $7.18 | 264,800 | — | — |
| 2011-10-19 | $7.19 | $7.19 | 378,000 | — | — |
| 2011-10-18 | $7.79 | $7.79 | 778,900 | — | — |
| 2011-10-17 | $7.27 | $7.27 | 208,800 | — | — |
| 2011-10-14 | $7.52 | $7.52 | 149,500 | — | — |
| 2011-10-13 | $7.36 | $7.36 | 606,400 | — | — |
| 2011-10-12 | $7.44 | $7.44 | 376,100 | — | — |
| 2011-10-11 | $7.20 | $7.20 | 366,300 | — | — |
| 2011-10-10 | $7.02 | $7.02 | 172,200 | — | — |
| 2011-10-07 | $6.60 | $6.60 | 306,300 | — | — |
| 2011-10-06 | $6.84 | $6.84 | 824,100 | — | — |
| 2011-10-05 | $6.45 | $6.45 | 826,600 | — | — |
| 2011-10-04 | $5.81 | $5.81 | 1,185,500 | — | — |
| 2011-10-03 | $5.18 | $5.18 | 905,700 | — | — |
| 2011-09-30 | $5.36 | $5.36 | 412,800 | — | — |
| 2011-09-29 | $5.50 | $5.50 | 559,900 | — | — |
| 2011-09-28 | $5.69 | $5.69 | 1,109,300 | — | — |
| 2011-09-27 | $6.14 | $6.14 | 634,600 | — | — |
| 2011-09-26 | $6.02 | $6.02 | 911,600 | — | — |
| 2011-09-23 | $5.96 | $5.96 | 841,500 | — | — |
| 2011-09-22 | $6.22 | $6.22 | 1,171,300 | — | — |
| 2011-09-21 | $7.34 | $7.34 | 808,900 | — | — |
| 2011-09-20 | $7.90 | $7.90 | 458,400 | — | — |
| 2011-09-19 | $8.27 | $8.27 | 365,600 | — | — |
| 2011-09-16 | $8.69 | $8.69 | 286,200 | — | — |
| 2011-09-15 | $8.85 | $8.85 | 263,300 | — | — |
| 2011-09-14 | $8.88 | $8.88 | 390,700 | — | — |
| 2011-09-13 | $8.87 | $8.87 | 425,000 | — | — |
| 2011-09-12 | $9.12 | $9.12 | 542,800 | — | — |
| 2011-09-09 | $9.55 | $9.55 | 289,800 | — | — |
| 2011-09-08 | $9.71 | $9.71 | 272,600 | — | — |
| 2011-09-07 | $10.03 | $10.03 | 259,800 | — | — |
| 2011-09-06 | $9.61 | $9.61 | 509,300 | — | — |
| 2011-09-02 | $9.91 | $9.91 | 311,000 | — | — |
| 2011-09-01 | $10.11 | $10.11 | 220,300 | — | — |
| 2011-08-31 | $10.49 | $10.49 | 553,700 | — | — |
| 2011-08-30 | $10.18 | $10.18 | 374,300 | — | — |
| 2011-08-29 | $10.03 | $10.03 | 306,900 | — | — |
| 2011-08-26 | $9.74 | $9.74 | 176,600 | — | — |
| 2011-08-25 | $9.34 | $9.34 | 268,800 | — | — |
| 2011-08-24 | $9.40 | $9.40 | 320,200 | — | — |
| 2011-08-23 | $9.64 | $9.64 | 414,900 | — | — |
| 2011-08-22 | $9.41 | $9.41 | 673,100 | — | — |
| 2011-08-19 | $9.54 | $9.54 | 477,100 | — | — |
| 2011-08-18 | $9.76 | $9.76 | 567,500 | — | — |
| 2011-08-17 | $10.26 | $10.26 | 440,300 | — | — |
| 2011-08-16 | $9.95 | $9.95 | 679,400 | — | — |
| 2011-08-15 | $10.50 | $10.50 | 324,300 | — | — |
| 2011-08-12 | $10.02 | $10.02 | 539,500 | — | — |
| 2011-08-11 | $9.59 | $9.59 | 703,600 | — | — |
| 2011-08-10 | $9.10 | $9.10 | 814,000 | — | — |
| 2011-08-09 | $8.90 | $8.90 | 797,700 | — | — |
| 2011-08-08 | $7.97 | $7.97 | 1,399,000 | — | — |
| 2011-08-05 | $8.52 | $8.52 | 1,732,800 | — | — |
| 2011-08-04 | $9.28 | $9.28 | 1,271,600 | — | — |
| 2011-08-03 | $10.64 | $10.64 | 496,000 | — | — |
| 2011-08-02 | $10.73 | $10.73 | 539,400 | — | — |
| 2011-08-01 | $10.51 | $10.51 | 234,700 | — | — |
| 2011-07-29 | $10.58 | $10.58 | 332,700 | — | — |
| 2011-07-28 | $10.75 | $10.75 | 251,100 | — | — |
| 2011-07-27 | $10.98 | $10.98 | 515,600 | — | — |
| 2011-07-26 | $11.33 | $11.33 | 504,300 | — | — |
| 2011-07-25 | $11.57 | $11.57 | 1,010,000 | — | — |
| 2011-07-22 | $10.74 | $10.74 | 196,600 | — | — |
| 2011-07-21 | $10.53 | $10.53 | 294,000 | — | — |
| 2011-07-20 | $10.61 | $10.61 | 767,400 | — | — |
| 2011-07-19 | $10.42 | $10.42 | 267,100 | — | — |
| 2011-07-18 | $10.37 | $10.37 | 407,100 | — | — |
| 2011-07-15 | $10.45 | $10.45 | 360,100 | — | — |
| 2011-07-14 | $10.25 | $10.25 | 645,200 | — | — |
| 2011-07-13 | $10.53 | $10.53 | 503,600 | — | — |
| 2011-07-12 | $10.31 | $10.31 | 424,000 | — | — |
| 2011-07-11 | $9.94 | $9.94 | 329,300 | — | — |
| 2011-07-08 | $10.24 | $10.24 | 270,000 | — | — |
| 2011-07-07 | $10.35 | $10.35 | 684,500 | — | — |
| 2011-07-06 | $10.03 | $10.03 | 515,400 | — | — |
| 2011-07-05 | $10.19 | $10.19 | 445,100 | — | — |
| 2011-07-01 | $10.16 | $10.16 | 253,500 | — | — |
| 2011-06-30 | $10.10 | $10.10 | 503,800 | — | — |
| 2011-06-29 | $10.14 | $10.14 | 1,061,300 | — | — |
| 2011-06-28 | $9.43 | $9.43 | 522,100 | — | — |
| 2011-06-27 | $9.16 | $9.16 | 395,500 | — | — |
| 2011-06-24 | $9.41 | $9.41 | 402,500 | — | — |
| 2011-06-23 | $9.71 | $9.71 | 531,600 | — | — |
| 2011-06-22 | $9.75 | $9.75 | 416,000 | — | — |
| 2011-06-21 | $9.98 | $9.98 | 937,000 | — | — |
| 2011-06-20 | $9.24 | $9.24 | 1,036,100 | — | — |
| 2011-06-17 | $8.59 | $8.59 | 830,400 | — | — |
| 2011-06-16 | $8.41 | $8.41 | 800,500 | — | — |
| 2011-06-15 | $8.60 | $8.60 | 1,337,200 | — | — |
| 2011-06-14 | $9.26 | $9.26 | 437,400 | — | — |
| 2011-06-13 | $9.17 | $9.17 | 414,400 | — | — |
| 2011-06-10 | $9.50 | $9.50 | 944,000 | — | — |
| 2011-06-09 | $9.95 | $9.95 | 864,500 | — | — |
| 2011-06-08 | $9.75 | $9.75 | 732,400 | — | — |
| 2011-06-07 | $10.18 | $10.18 | 808,300 | — | — |
| 2011-06-06 | $10.90 | $10.90 | 586,500 | — | — |
| 2011-06-03 | $11.54 | $11.54 | 297,600 | — | — |
| 2011-06-02 | $11.80 | $11.80 | 501,700 | — | — |
| 2011-06-01 | $11.76 | $11.76 | 498,000 | — | — |
| 2011-05-31 | $12.59 | $12.59 | 314,200 | — | — |
| 2011-05-27 | $12.57 | $12.57 | 353,700 | — | — |
| 2011-05-26 | $12.28 | $12.28 | 430,800 | — | — |
| 2011-05-25 | $12.45 | $12.45 | 781,900 | — | — |
| 2011-05-24 | $11.63 | $11.63 | 398,700 | — | — |
| 2011-05-23 | $11.20 | $11.20 | 258,400 | — | — |
| 2011-05-20 | $11.34 | $11.34 | 331,500 | — | — |
| 2011-05-19 | $11.17 | $11.17 | 237,400 | — | — |
| 2011-05-18 | $11.13 | $11.13 | 711,300 | — | — |
| 2011-05-17 | $11.10 | $11.10 | 963,500 | — | — |
| 2011-05-16 | $11.85 | $11.85 | 300,800 | — | — |
| 2011-05-13 | $12.02 | $12.02 | 370,300 | — | — |
| 2011-05-12 | $11.89 | $11.89 | 550,000 | — | — |
| 2011-05-11 | $11.83 | $11.83 | 445,900 | — | — |
| 2011-05-10 | $12.30 | $12.30 | 264,300 | — | — |
| 2011-05-09 | $12.23 | $12.23 | 235,400 | — | — |
| 2011-05-06 | $11.91 | $11.91 | 507,000 | — | — |
| 2011-05-05 | $11.71 | $11.71 | 1,100,000 | — | — |
| 2011-05-04 | $12.57 | $12.57 | 723,100 | — | — |
| 2011-05-03 | $13.12 | $13.12 | 555,700 | — | — |
| 2011-05-02 | $13.79 | $13.79 | 716,100 | — | — |
| 2011-04-29 | $13.59 | $13.59 | 400,000 | — | — |
| 2011-04-28 | $13.61 | $13.61 | 390,200 | — | — |
| 2011-04-27 | $13.92 | $13.92 | 978,400 | — | — |
| 2011-04-26 | $13.39 | $13.39 | 474,300 | — | — |
| 2011-04-25 | $13.88 | $13.88 | 393,700 | — | — |
| 2011-04-21 | $14.17 | $14.17 | 419,000 | — | — |
| 2011-04-20 | $14.33 | $14.33 | 349,500 | — | — |
| 2011-04-19 | $14.08 | $14.08 | 488,400 | — | — |
| 2011-04-18 | $14.27 | $14.27 | 374,000 | — | — |
| 2011-04-15 | $14.58 | $14.58 | 487,400 | — | — |
| 2011-04-14 | $14.55 | $14.55 | 385,100 | — | — |
| 2011-04-13 | $14.56 | $14.56 | 311,300 | — | — |
| 2011-04-12 | $14.61 | $14.61 | 727,200 | — | — |
| 2011-04-11 | $15.56 | $15.56 | 636,500 | — | — |
| 2011-04-08 | $15.75 | $15.75 | 339,200 | — | — |
| 2011-04-07 | $15.62 | $15.62 | 417,000 | — | — |
| 2011-04-06 | $15.89 | $15.89 | 548,100 | — | — |
| 2011-04-05 | $15.74 | $15.74 | 378,000 | — | — |
| 2011-04-04 | $15.35 | $15.35 | 353,600 | — | — |
| 2011-04-01 | $15.15 | $15.15 | 444,000 | — | — |
| 2011-03-31 | $15.04 | $15.04 | 405,000 | — | — |
| 2011-03-30 | $14.95 | $14.95 | 368,600 | — | — |
| 2011-03-29 | $14.91 | $14.91 | 492,200 | — | — |
| 2011-03-28 | $14.70 | $14.70 | 540,800 | — | — |
| 2011-03-25 | $14.75 | $14.75 | 619,900 | — | — |
| 2011-03-24 | $14.60 | $14.60 | 843,000 | — | — |
| 2011-03-23 | $14.59 | $14.59 | 1,507,900 | — | — |
| 2011-03-22 | $14.12 | $14.12 | 645,300 | — | — |
| 2011-03-21 | $14.36 | $14.36 | 765,900 | — | — |
| 2011-03-18 | $13.85 | $13.85 | 1,619,100 | — | — |
| 2011-03-17 | $14.37 | $14.37 | 1,001,400 | — | — |
| 2011-03-16 | $13.46 | $13.46 | 1,291,500 | — | — |
| 2011-03-15 | $14.05 | $14.05 | 1,808,100 | — | — |
| 2011-03-14 | $14.88 | $14.88 | 683,400 | — | — |
| 2011-03-11 | $15.41 | $15.41 | 1,702,000 | — | — |
| 2011-03-10 | $14.48 | $14.48 | 3,009,200 | — | — |
| 2011-03-09 | $16.38 | $16.38 | 1,673,900 | — | — |
| 2011-03-08 | $17.68 | $17.68 | 712,000 | — | — |
| 2011-03-07 | $17.76 | $17.76 | 799,000 | — | — |
| 2011-03-04 | $18.21 | $18.21 | 790,200 | — | — |
| 2011-03-03 | $18.00 | $18.00 | 777,000 | — | — |
| 2011-03-02 | $17.96 | $17.96 | 650,700 | — | — |
| 2011-03-01 | $18.10 | $18.10 | 1,226,600 | — | — |
| 2011-02-28 | $17.69 | $17.69 | 932,500 | — | — |
| 2011-02-25 | $17.82 | $17.82 | 5,732,900 | — | — |
| 2011-02-24 | $19.37 | $19.37 | 3,132,400 | — | — |
| 2011-02-23 | $17.60 | $17.60 | 1,411,300 | — | — |
| 2011-02-22 | $18.08 | $18.08 | 1,102,000 | — | — |
| 2011-02-18 | $19.63 | $19.63 | 714,300 | — | — |
| 2011-02-17 | $19.72 | $19.72 | 464,700 | — | — |
| 2011-02-16 | $19.06 | $19.06 | 480,500 | — | — |
| 2011-02-15 | $18.51 | $18.51 | 534,300 | — | — |
| 2011-02-14 | $17.92 | $17.92 | 949,300 | — | — |
| 2011-02-11 | $18.17 | $18.17 | 540,600 | — | — |
| 2011-02-10 | $18.19 | $18.19 | 1,693,500 | — | — |
| 2011-02-09 | $17.64 | $17.64 | 3,023,400 | — | — |
| 2011-02-08 | $20.60 | $20.60 | 675,300 | — | — |
| 2011-02-07 | $21.08 | $21.08 | 825,300 | — | — |
| 2011-02-04 | $21.02 | $21.02 | 566,300 | — | — |
| 2011-02-03 | $20.94 | $20.94 | 940,300 | — | — |
| 2011-02-02 | $19.94 | $19.94 | 564,300 | — | — |
| 2011-02-01 | $19.57 | $19.57 | 1,180,200 | — | — |
| 2011-01-31 | $18.37 | $18.37 | 310,300 | — | — |
| 2011-01-28 | $18.30 | $18.30 | 395,100 | — | — |
| 2011-01-27 | $18.59 | $18.59 | 814,100 | — | — |
| 2011-01-26 | $18.66 | $18.66 | 1,221,900 | — | — |
| 2011-01-25 | $18.10 | $18.10 | 816,000 | — | — |
| 2011-01-24 | $18.21 | $18.21 | 836,300 | — | — |
| 2011-01-21 | $17.89 | $17.89 | 561,600 | — | — |
| 2011-01-20 | $17.91 | $17.91 | 1,023,400 | — | — |
| 2011-01-19 | $18.36 | $18.36 | 1,284,500 | — | — |
| 2011-01-18 | $18.75 | $18.75 | 2,828,200 | — | — |
| 2011-01-14 | $16.83 | $16.83 | 803,800 | — | — |
| 2011-01-13 | $16.50 | $16.50 | 1,249,300 | — | — |
| 2011-01-12 | $17.00 | $17.00 | 1,385,800 | — | — |
| 2011-01-11 | $15.29 | $15.29 | 757,700 | — | — |
| 2011-01-10 | $14.35 | $14.35 | 314,800 | — | — |
| 2011-01-07 | $14.27 | $14.27 | 368,700 | — | — |
| 2011-01-06 | $14.20 | $14.20 | 415,400 | — | — |
| 2011-01-05 | $14.52 | $14.52 | 484,400 | — | — |
| 2011-01-04 | $14.42 | $14.42 | 886,600 | — | — |
| 2011-01-03 | $14.71 | $14.71 | 437,300 | — | — |