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
- 2002-05-30 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 | $7.84 | $7.84 | 148,000 | — | — |
| 2011-12-29 | $7.70 | $7.70 | 97,000 | — | — |
| 2011-12-28 | $7.77 | $7.77 | 336,600 | — | — |
| 2011-12-27 | $8.00 | $8.00 | 73,100 | — | — |
| 2011-12-23 | $7.77 | $7.77 | 50,500 | — | — |
| 2011-12-22 | $7.81 | $7.81 | 87,800 | — | — |
| 2011-12-21 | $7.80 | $7.80 | 93,000 | — | — |
| 2011-12-20 | $7.90 | $7.90 | 104,700 | — | — |
| 2011-12-19 | $7.76 | $7.76 | 95,800 | — | — |
| 2011-12-16 | $7.94 | $7.94 | 93,700 | — | — |
| 2011-12-15 | $7.92 | $7.92 | 54,200 | — | — |
| 2011-12-14 | $7.94 | $7.94 | 63,500 | — | — |
| 2011-12-13 | $7.91 | $7.91 | 48,200 | — | — |
| 2011-12-12 | $8.01 | $8.01 | 46,200 | — | — |
| 2011-12-09 | $8.11 | $8.11 | 129,000 | — | — |
| 2011-12-08 | $7.85 | $7.85 | 50,400 | — | — |
| 2011-12-07 | $7.98 | $7.98 | 48,900 | — | — |
| 2011-12-06 | $7.81 | $7.81 | 56,800 | — | — |
| 2011-12-05 | $7.93 | $7.93 | 152,800 | — | — |
| 2011-12-02 | $8.24 | $8.24 | 65,000 | — | — |
| 2011-12-01 | $8.32 | $8.32 | 97,600 | — | — |
| 2011-11-30 | $8.26 | $8.26 | 194,600 | — | — |
| 2011-11-29 | $7.89 | $7.89 | 36,800 | — | — |
| 2011-11-28 | $7.97 | $7.97 | 119,100 | — | — |
| 2011-11-25 | $7.75 | $7.75 | 45,800 | — | — |
| 2011-11-23 | $7.95 | $7.95 | 77,700 | — | — |
| 2011-11-22 | $8.00 | $8.00 | 79,900 | — | — |
| 2011-11-21 | $8.01 | $8.01 | 116,800 | — | — |
| 2011-11-18 | $8.02 | $8.02 | 64,500 | — | — |
| 2011-11-17 | $8.09 | $8.09 | 33,400 | — | — |
| 2011-11-16 | $8.14 | $8.14 | 51,200 | — | — |
| 2011-11-15 | $8.41 | $8.41 | 74,300 | — | — |
| 2011-11-14 | $8.26 | $8.26 | 36,400 | — | — |
| 2011-11-11 | $8.38 | $8.38 | 44,200 | — | — |
| 2011-11-10 | $8.23 | $8.23 | 66,700 | — | — |
| 2011-11-09 | $8.04 | $8.04 | 91,000 | — | — |
| 2011-11-08 | $8.23 | $8.23 | 57,000 | — | — |
| 2011-11-07 | $8.19 | $8.19 | 57,200 | — | — |
| 2011-11-04 | $8.14 | $8.14 | 103,800 | — | — |
| 2011-11-03 | $8.36 | $8.36 | 120,400 | — | — |
| 2011-11-02 | $8.16 | $8.16 | 137,100 | — | — |
| 2011-11-01 | $7.95 | $7.95 | 250,200 | — | — |
| 2011-10-31 | $8.30 | $8.30 | 304,100 | — | — |
| 2011-10-28 | $9.06 | $9.06 | 121,500 | — | — |
| 2011-10-27 | $9.54 | $9.54 | 159,200 | — | — |
| 2011-10-26 | $9.49 | $9.49 | 89,700 | — | — |
| 2011-10-25 | $9.94 | $9.94 | 62,800 | — | — |
| 2011-10-24 | $10.59 | $10.59 | 62,700 | — | — |
| 2011-10-21 | $10.30 | $10.30 | 81,200 | — | — |
| 2011-10-20 | $10.17 | $10.17 | 37,600 | — | — |
| 2011-10-19 | $10.15 | $10.15 | 24,200 | — | — |
| 2011-10-18 | $10.36 | $10.36 | 49,800 | — | — |
| 2011-10-17 | $10.10 | $10.10 | 61,500 | — | — |
| 2011-10-14 | $10.29 | $10.29 | 63,700 | — | — |
| 2011-10-13 | $10.17 | $10.17 | 48,200 | — | — |
| 2011-10-12 | $10.10 | $10.10 | 69,000 | — | — |
| 2011-10-11 | $9.94 | $9.94 | 40,900 | — | — |
| 2011-10-10 | $9.75 | $9.75 | 36,900 | — | — |
| 2011-10-07 | $9.38 | $9.38 | 54,100 | — | — |
| 2011-10-06 | $9.61 | $9.61 | 54,400 | — | — |
| 2011-10-05 | $9.30 | $9.30 | 75,100 | — | — |
| 2011-10-04 | $9.56 | $9.56 | 100,400 | — | — |
| 2011-10-03 | $8.95 | $8.95 | 104,300 | — | — |
| 2011-09-30 | $9.27 | $9.27 | 72,600 | — | — |
| 2011-09-29 | $9.77 | $9.77 | 60,700 | — | — |
| 2011-09-28 | $9.43 | $9.43 | 41,200 | — | — |
| 2011-09-27 | $9.94 | $9.94 | 145,400 | — | — |
| 2011-09-26 | $9.97 | $9.97 | 45,000 | — | — |
| 2011-09-23 | $9.53 | $9.53 | 37,000 | — | — |
| 2011-09-22 | $9.03 | $9.03 | 60,600 | — | — |
| 2011-09-21 | $9.50 | $9.50 | 69,200 | — | — |
| 2011-09-20 | $9.87 | $9.87 | 30,800 | — | — |
| 2011-09-19 | $10.07 | $10.07 | 63,100 | — | — |
| 2011-09-16 | $10.05 | $10.05 | 51,400 | — | — |
| 2011-09-15 | $10.20 | $10.20 | 29,500 | — | — |
| 2011-09-14 | $10.18 | $10.18 | 56,800 | — | — |
| 2011-09-13 | $9.98 | $9.98 | 30,600 | — | — |
| 2011-09-12 | $9.74 | $9.74 | 55,400 | — | — |
| 2011-09-09 | $9.72 | $9.72 | 62,700 | — | — |
| 2011-09-08 | $9.75 | $9.75 | 51,800 | — | — |
| 2011-09-07 | $10.42 | $10.42 | 71,100 | — | — |
| 2011-09-06 | $9.82 | $9.82 | 62,400 | — | — |
| 2011-09-02 | $9.82 | $9.82 | 168,200 | — | — |
| 2011-09-01 | $10.06 | $10.06 | 68,800 | — | — |
| 2011-08-31 | $10.47 | $10.47 | 59,600 | — | — |
| 2011-08-30 | $10.81 | $10.81 | 39,200 | — | — |
| 2011-08-29 | $10.98 | $10.98 | 53,700 | — | — |
| 2011-08-26 | $10.13 | $10.13 | 62,400 | — | — |
| 2011-08-25 | $10.19 | $10.19 | 54,800 | — | — |
| 2011-08-24 | $10.42 | $10.42 | 39,500 | — | — |
| 2011-08-23 | $10.20 | $10.20 | 94,600 | — | — |
| 2011-08-22 | $9.82 | $9.82 | 112,300 | — | — |
| 2011-08-19 | $9.82 | $9.82 | 63,200 | — | — |
| 2011-08-18 | $9.87 | $9.87 | 106,800 | — | — |
| 2011-08-17 | $10.45 | $10.45 | 34,700 | — | — |
| 2011-08-16 | $10.59 | $10.59 | 76,900 | — | — |
| 2011-08-15 | $10.74 | $10.74 | 41,800 | — | — |
| 2011-08-12 | $10.44 | $10.44 | 87,200 | — | — |
| 2011-08-11 | $10.65 | $10.65 | 107,400 | — | — |
| 2011-08-10 | $9.94 | $9.94 | 107,500 | — | — |
| 2011-08-09 | $10.69 | $10.69 | 220,300 | — | — |
| 2011-08-08 | $10.01 | $10.01 | 193,600 | — | — |
| 2011-08-05 | $10.94 | $10.94 | 141,500 | — | — |
| 2011-08-04 | $11.43 | $11.43 | 150,000 | — | — |
| 2011-08-03 | $12.00 | $12.00 | 162,700 | — | — |
| 2011-08-02 | $11.92 | $11.92 | 125,800 | — | — |
| 2011-08-01 | $12.36 | $12.36 | 606,100 | — | — |
| 2011-07-29 | $12.69 | $12.69 | 486,000 | — | — |
| 2011-07-28 | $13.14 | $13.14 | 402,900 | — | — |
| 2011-07-27 | $14.93 | $14.93 | 125,700 | — | — |
| 2011-07-26 | $15.31 | $15.31 | 52,800 | — | — |
| 2011-07-25 | $15.41 | $15.41 | 47,900 | — | — |
| 2011-07-22 | $15.40 | $15.40 | 51,700 | — | — |
| 2011-07-21 | $15.55 | $15.55 | 52,600 | — | — |
| 2011-07-20 | $15.50 | $15.50 | 50,300 | — | — |
| 2011-07-19 | $15.70 | $15.70 | 69,200 | — | — |
| 2011-07-18 | $15.59 | $15.59 | 80,900 | — | — |
| 2011-07-15 | $15.78 | $15.78 | 73,200 | — | — |
| 2011-07-14 | $15.48 | $15.48 | 51,100 | — | — |
| 2011-07-13 | $15.57 | $15.57 | 40,000 | — | — |
| 2011-07-12 | $15.42 | $15.42 | 58,500 | — | — |
| 2011-07-11 | $15.40 | $15.40 | 72,900 | — | — |
| 2011-07-08 | $15.64 | $15.64 | 49,700 | — | — |
| 2011-07-07 | $15.84 | $15.84 | 126,000 | — | — |
| 2011-07-06 | $15.43 | $15.43 | 69,900 | — | — |
| 2011-07-05 | $15.35 | $15.35 | 43,400 | — | — |
| 2011-07-01 | $15.25 | $15.25 | 50,600 | — | — |
| 2011-06-30 | $15.22 | $15.22 | 83,000 | — | — |
| 2011-06-29 | $14.83 | $14.83 | 68,000 | — | — |
| 2011-06-28 | $14.90 | $14.90 | 90,600 | — | — |
| 2011-06-27 | $14.80 | $14.80 | 114,100 | — | — |
| 2011-06-24 | $14.70 | $14.70 | 512,100 | — | — |
| 2011-06-23 | $14.75 | $14.75 | 76,900 | — | — |
| 2011-06-22 | $14.24 | $14.24 | 51,100 | — | — |
| 2011-06-21 | $14.66 | $14.66 | 75,400 | — | — |
| 2011-06-20 | $14.36 | $14.36 | 87,000 | — | — |
| 2011-06-17 | $14.51 | $14.51 | 147,300 | — | — |
| 2011-06-16 | $14.54 | $14.54 | 127,300 | — | — |
| 2011-06-15 | $14.20 | $14.20 | 130,800 | — | — |
| 2011-06-14 | $14.39 | $14.39 | 114,600 | — | — |
| 2011-06-13 | $13.70 | $13.70 | 100,600 | — | — |
| 2011-06-10 | $13.74 | $13.74 | 81,700 | — | — |
| 2011-06-09 | $13.92 | $13.92 | 24,700 | — | — |
| 2011-06-08 | $13.89 | $13.89 | 76,900 | — | — |
| 2011-06-07 | $13.93 | $13.93 | 48,100 | — | — |
| 2011-06-06 | $13.89 | $13.89 | 87,600 | — | — |
| 2011-06-03 | $13.96 | $13.96 | 57,000 | — | — |
| 2011-06-02 | $14.40 | $14.40 | 126,900 | — | — |
| 2011-06-01 | $14.41 | $14.41 | 91,000 | — | — |
| 2011-05-31 | $14.53 | $14.53 | 108,700 | — | — |
| 2011-05-27 | $14.37 | $14.37 | 61,100 | — | — |
| 2011-05-26 | $14.10 | $14.10 | 59,200 | — | — |
| 2011-05-25 | $13.83 | $13.83 | 53,700 | — | — |
| 2011-05-24 | $13.79 | $13.79 | 69,600 | — | — |
| 2011-05-23 | $13.80 | $13.80 | 90,700 | — | — |
| 2011-05-20 | $13.72 | $13.72 | 72,300 | — | — |
| 2011-05-19 | $13.89 | $13.89 | 43,000 | — | — |
| 2011-05-18 | $13.97 | $13.97 | 50,400 | — | — |
| 2011-05-17 | $13.75 | $13.75 | 71,700 | — | — |
| 2011-05-16 | $13.70 | $13.70 | 52,700 | — | — |
| 2011-05-13 | $13.92 | $13.92 | 61,000 | — | — |
| 2011-05-12 | $14.25 | $14.25 | 59,200 | — | — |
| 2011-05-11 | $13.94 | $13.94 | 61,600 | — | — |
| 2011-05-10 | $13.92 | $13.92 | 57,000 | — | — |
| 2011-05-09 | $13.70 | $13.70 | 71,000 | — | — |
| 2011-05-06 | $13.65 | $13.65 | 87,000 | — | — |
| 2011-05-05 | $13.66 | $13.66 | 102,800 | — | — |
| 2011-05-04 | $13.65 | $13.65 | 106,100 | — | — |
| 2011-05-03 | $13.70 | $13.70 | 84,000 | — | — |
| 2011-05-02 | $13.90 | $13.90 | 104,000 | — | — |
| 2011-04-29 | $13.90 | $13.90 | 372,000 | — | — |
| 2011-04-28 | $14.92 | $14.92 | 82,000 | — | — |
| 2011-04-27 | $14.89 | $14.89 | 58,000 | — | — |
| 2011-04-26 | $14.84 | $14.84 | 69,700 | — | — |
| 2011-04-25 | $14.89 | $14.89 | 48,900 | — | — |
| 2011-04-21 | $14.84 | $14.84 | 68,000 | — | — |
| 2011-04-20 | $15.08 | $15.08 | 215,700 | — | — |
| 2011-04-19 | $14.64 | $14.64 | 89,100 | — | — |
| 2011-04-18 | $14.45 | $14.45 | 155,400 | — | — |
| 2011-04-15 | $14.63 | $14.63 | 78,900 | — | — |
| 2011-04-14 | $14.83 | $14.83 | 147,200 | — | — |
| 2011-04-13 | $14.51 | $14.51 | 133,500 | — | — |
| 2011-04-12 | $14.15 | $14.15 | 562,900 | — | — |
| 2011-04-11 | $14.76 | $14.76 | 98,700 | — | — |
| 2011-04-08 | $15.00 | $15.00 | 110,900 | — | — |
| 2011-04-07 | $15.51 | $15.51 | 38,400 | — | — |
| 2011-04-06 | $15.43 | $15.43 | 116,100 | — | — |
| 2011-04-05 | $15.29 | $15.29 | 58,800 | — | — |
| 2011-04-04 | $15.40 | $15.40 | 61,800 | — | — |
| 2011-04-01 | $15.50 | $15.50 | 91,900 | — | — |
| 2011-03-31 | $15.72 | $15.72 | 75,300 | — | — |
| 2011-03-30 | $15.79 | $15.79 | 83,900 | — | — |
| 2011-03-29 | $15.26 | $15.26 | 92,400 | — | — |
| 2011-03-28 | $15.70 | $15.70 | 802,200 | — | — |
| 2011-03-25 | $15.38 | $15.38 | 108,600 | — | — |
| 2011-03-24 | $15.32 | $15.32 | 192,300 | — | — |
| 2011-03-23 | $14.92 | $14.92 | 70,900 | — | — |
| 2011-03-22 | $14.83 | $14.83 | 63,800 | — | — |
| 2011-03-21 | $14.60 | $14.60 | 98,100 | — | — |
| 2011-03-18 | $14.48 | $14.48 | 151,200 | — | — |
| 2011-03-17 | $14.28 | $14.28 | 41,200 | — | — |
| 2011-03-16 | $14.36 | $14.36 | 91,100 | — | — |
| 2011-03-15 | $14.28 | $14.28 | 171,900 | — | — |
| 2011-03-14 | $14.88 | $14.88 | 69,700 | — | — |
| 2011-03-11 | $15.06 | $15.06 | 95,400 | — | — |
| 2011-03-10 | $15.21 | $15.21 | 118,300 | — | — |
| 2011-03-09 | $15.60 | $15.60 | 84,000 | — | — |
| 2011-03-08 | $15.78 | $15.78 | 138,000 | — | — |
| 2011-03-07 | $16.12 | $16.12 | 281,400 | — | — |
| 2011-03-04 | $16.64 | $16.64 | 362,000 | — | — |
| 2011-03-03 | $15.43 | $15.43 | 250,700 | — | — |
| 2011-03-02 | $14.83 | $14.83 | 133,000 | — | — |
| 2011-03-01 | $15.05 | $15.05 | 248,600 | — | — |
| 2011-02-28 | $15.25 | $15.25 | 882,900 | — | — |
| 2011-02-25 | $13.97 | $13.97 | 90,100 | — | — |
| 2011-02-24 | $14.00 | $14.00 | 124,200 | — | — |
| 2011-02-23 | $13.96 | $13.96 | 297,900 | — | — |
| 2011-02-22 | $14.06 | $14.06 | 82,000 | — | — |
| 2011-02-18 | $14.33 | $14.33 | 128,800 | — | — |
| 2011-02-17 | $14.01 | $14.01 | 208,300 | — | — |
| 2011-02-16 | $14.46 | $14.46 | 189,500 | — | — |
| 2011-02-15 | $14.56 | $14.56 | 140,300 | — | — |
| 2011-02-14 | $14.81 | $14.81 | 76,500 | — | — |
| 2011-02-11 | $15.16 | $15.16 | 55,500 | — | — |
| 2011-02-10 | $14.90 | $14.90 | 69,600 | — | — |
| 2011-02-09 | $14.75 | $14.75 | 57,000 | — | — |
| 2011-02-08 | $15.01 | $15.01 | 66,000 | — | — |
| 2011-02-07 | $14.96 | $14.96 | 56,900 | — | — |
| 2011-02-04 | $14.93 | $14.93 | 101,700 | — | — |
| 2011-02-03 | $14.98 | $14.98 | 49,600 | — | — |
| 2011-02-02 | $15.01 | $15.01 | 38,200 | — | — |
| 2011-02-01 | $15.42 | $15.42 | 74,000 | — | — |
| 2011-01-31 | $14.92 | $14.92 | 129,700 | — | — |
| 2011-01-28 | $14.83 | $14.83 | 126,500 | — | — |
| 2011-01-27 | $15.42 | $15.42 | 107,500 | — | — |
| 2011-01-26 | $15.84 | $15.84 | 35,600 | — | — |
| 2011-01-25 | $15.84 | $15.84 | 43,600 | — | — |
| 2011-01-24 | $15.87 | $15.87 | 44,700 | — | — |
| 2011-01-21 | $15.87 | $15.87 | 95,400 | — | — |
| 2011-01-20 | $16.01 | $16.01 | 81,300 | — | — |
| 2011-01-19 | $15.95 | $15.95 | 103,900 | — | — |
| 2011-01-18 | $16.88 | $16.88 | 119,300 | — | — |
| 2011-01-14 | $16.93 | $16.93 | 81,600 | — | — |
| 2011-01-13 | $16.51 | $16.51 | 61,600 | — | — |
| 2011-01-12 | $16.46 | $16.46 | 54,500 | — | — |
| 2011-01-11 | $16.25 | $16.25 | 86,600 | — | — |
| 2011-01-10 | $16.10 | $16.10 | 77,700 | — | — |
| 2011-01-07 | $16.00 | $16.00 | 140,500 | — | — |
| 2011-01-06 | $16.71 | $16.71 | 51,800 | — | — |
| 2011-01-05 | $16.79 | $16.79 | 44,100 | — | — |
| 2011-01-04 | $16.47 | $16.47 | 129,300 | — | — |
| 2011-01-03 | $16.59 | $16.59 | 126,400 | — | — |