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
- 1980-03-19 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 | $10.12 | $18.09 | 9,000 | — | — |
| 2011-12-29 | $10.29 | $18.39 | 5,000 | — | — |
| 2011-12-28 | $10.09 | $18.04 | 11,000 | — | — |
| 2011-12-27 | $10.20 | $18.23 | 81,200 | — | — |
| 2011-12-23 | $10.25 | $18.32 | 14,800 | — | — |
| 2011-12-22 | $9.91 | $17.71 | 27,400 | — | — |
| 2011-12-21 | $9.69 | $17.31 | 7,800 | — | — |
| 2011-12-20 | $9.83 | $17.56 | 24,200 | — | — |
| 2011-12-19 | $9.51 | $16.99 | 13,800 | — | — |
| 2011-12-16 | $9.80 | $17.52 | 34,200 | — | — |
| 2011-12-15 | $9.87 | $17.63 | 9,400 | — | — |
| 2011-12-14 | $9.63 | $17.21 | 10,000 | — | — |
| 2011-12-13 | $9.66 | $17.26 | 10,400 | — | — |
| 2011-12-12 | $9.76 | $17.44 | 8,000 | — | — |
| 2011-12-09 | $9.88 | $17.66 | 18,600 | — | — |
| 2011-12-08 | $9.76 | $17.45 | 15,400 | — | — |
| 2011-12-07 | $10.08 | $18.01 | 8,400 | — | — |
| 2011-12-06 | $10.15 | $18.14 | 15,000 | — | — |
| 2011-12-05 | $10.40 | $18.59 | 20,200 | — | — |
| 2011-12-02 | $10.16 | $18.15 | 8,000 | — | — |
| 2011-12-01 | $10.28 | $18.37 | 11,800 | — | — |
| 2011-11-30 | $10.43 | $18.64 | 37,000 | — | — |
| 2011-11-29 | $9.93 | $17.74 | 18,000 | — | — |
| 2011-11-28 | $9.91 | $17.71 | 15,200 | — | — |
| 2011-11-25 | $9.60 | $17.15 | 10,000 | — | — |
| 2011-11-23 | $9.69 | $17.32 | 12,200 | — | — |
| 2011-11-22 | $9.99 | $17.85 | 3,800 | — | — |
| 2011-11-21 | $9.99 | $17.85 | 11,800 | — | — |
| 2011-11-18 | $10.15 | $18.14 | 12,800 | — | — |
| 2011-11-17 | $10.05 | $17.97 | 11,600 | — | — |
| 2011-11-16 | $10.01 | $17.89 | 11,400 | — | — |
| 2011-11-15 | $10.33 | $18.31 | 20,800 | — | — |
| 2011-11-14 | $10.16 | $18.00 | 19,400 | — | — |
| 2011-11-11 | $10.27 | $18.20 | 14,800 | — | — |
| 2011-11-10 | $10.03 | $17.77 | 9,200 | — | — |
| 2011-11-09 | $10.15 | $17.99 | 29,400 | — | — |
| 2011-11-08 | $10.28 | $18.22 | 13,600 | — | — |
| 2011-11-07 | $10.05 | $17.81 | 24,600 | — | — |
| 2011-11-04 | $9.83 | $17.42 | 4,800 | — | — |
| 2011-11-03 | $9.91 | $17.57 | 12,200 | — | — |
| 2011-11-02 | $9.62 | $17.05 | 26,400 | — | — |
| 2011-11-01 | $9.67 | $17.14 | 20,600 | — | — |
| 2011-10-31 | $10.03 | $17.77 | 12,200 | — | — |
| 2011-10-28 | $10.45 | $18.53 | 20,400 | — | — |
| 2011-10-27 | $10.35 | $18.35 | 54,200 | — | — |
| 2011-10-26 | $9.88 | $17.52 | 14,200 | — | — |
| 2011-10-25 | $9.78 | $17.34 | 10,800 | — | — |
| 2011-10-24 | $10.30 | $18.26 | 14,200 | — | — |
| 2011-10-21 | $10.18 | $18.04 | 20,600 | — | — |
| 2011-10-20 | $10.01 | $17.75 | 5,400 | — | — |
| 2011-10-19 | $9.80 | $17.37 | 16,400 | — | — |
| 2011-10-18 | $10.19 | $18.07 | 18,400 | — | — |
| 2011-10-17 | $10.13 | $17.95 | 12,800 | — | — |
| 2011-10-14 | $10.35 | $18.35 | 16,800 | — | — |
| 2011-10-13 | $10.27 | $18.20 | 16,800 | — | — |
| 2011-10-12 | $10.10 | $17.91 | 15,400 | — | — |
| 2011-10-11 | $9.87 | $17.50 | 10,200 | — | — |
| 2011-10-10 | $9.86 | $17.48 | 28,000 | — | — |
| 2011-10-07 | $9.66 | $17.12 | 15,800 | — | — |
| 2011-10-06 | $9.93 | $17.60 | 19,000 | — | — |
| 2011-10-05 | $9.81 | $17.38 | 11,400 | — | — |
| 2011-10-04 | $9.67 | $17.14 | 29,600 | — | — |
| 2011-10-03 | $9.01 | $15.97 | 33,400 | — | — |
| 2011-09-30 | $9.29 | $16.47 | 22,600 | — | — |
| 2011-09-29 | $9.16 | $16.24 | 19,200 | — | — |
| 2011-09-28 | $8.77 | $15.54 | 13,600 | — | — |
| 2011-09-27 | $8.99 | $15.94 | 16,600 | — | — |
| 2011-09-26 | $8.68 | $15.39 | 6,800 | — | — |
| 2011-09-23 | $8.57 | $15.19 | 14,600 | — | — |
| 2011-09-22 | $8.48 | $15.03 | 49,600 | — | — |
| 2011-09-21 | $8.55 | $15.15 | 20,800 | — | — |
| 2011-09-20 | $8.75 | $15.50 | 71,800 | — | — |
| 2011-09-19 | $8.76 | $15.53 | 24,400 | — | — |
| 2011-09-16 | $9.02 | $15.98 | 50,400 | — | — |
| 2011-09-15 | $9.07 | $16.07 | 11,600 | — | — |
| 2011-09-14 | $9.06 | $16.05 | 19,000 | — | — |
| 2011-09-13 | $9.00 | $15.96 | 28,400 | — | — |
| 2011-09-12 | $8.95 | $15.87 | 10,800 | — | — |
| 2011-09-09 | $9.13 | $16.18 | 18,400 | — | — |
| 2011-09-08 | $9.15 | $16.21 | 19,600 | — | — |
| 2011-09-07 | $9.26 | $16.42 | 22,000 | — | — |
| 2011-09-06 | $8.85 | $15.69 | 25,600 | — | — |
| 2011-09-02 | $8.80 | $15.60 | 25,000 | — | — |
| 2011-09-01 | $9.19 | $16.28 | 16,600 | — | — |
| 2011-08-31 | $9.67 | $17.14 | 15,800 | — | — |
| 2011-08-30 | $9.69 | $17.17 | 30,800 | — | — |
| 2011-08-29 | $9.61 | $17.04 | 23,800 | — | — |
| 2011-08-26 | $9.36 | $16.59 | 7,400 | — | — |
| 2011-08-25 | $9.19 | $16.29 | 10,200 | — | — |
| 2011-08-24 | $9.31 | $16.51 | 25,600 | — | — |
| 2011-08-23 | $9.19 | $16.28 | 17,600 | — | — |
| 2011-08-22 | $9.00 | $15.96 | 11,400 | — | — |
| 2011-08-19 | $8.90 | $15.78 | 12,400 | — | — |
| 2011-08-18 | $8.95 | $15.87 | 41,800 | — | — |
| 2011-08-17 | $9.12 | $16.17 | 6,000 | — | — |
| 2011-08-16 | $9.08 | $15.95 | 15,000 | — | — |
| 2011-08-15 | $9.34 | $16.40 | 15,400 | — | — |
| 2011-08-12 | $9.13 | $16.03 | 22,400 | — | — |
| 2011-08-11 | $9.41 | $16.53 | 34,400 | — | — |
| 2011-08-10 | $9.13 | $16.03 | 26,800 | — | — |
| 2011-08-09 | $9.74 | $17.10 | 27,600 | — | — |
| 2011-08-08 | $9.75 | $17.12 | 37,600 | — | — |
| 2011-08-05 | $10.19 | $17.89 | 7,000 | — | — |
| 2011-08-04 | $10.07 | $17.68 | 27,600 | — | — |
| 2011-08-03 | $10.02 | $17.59 | 8,800 | — | — |
| 2011-08-02 | $9.97 | $17.50 | 11,800 | — | — |
| 2011-08-01 | $10.26 | $18.01 | 29,400 | — | — |
| 2011-07-29 | $10.35 | $18.17 | 7,400 | — | — |
| 2011-07-28 | $10.38 | $18.22 | 4,800 | — | — |
| 2011-07-27 | $10.28 | $18.05 | 22,200 | — | — |
| 2011-07-26 | $10.31 | $18.11 | 5,200 | — | — |
| 2011-07-25 | $10.28 | $18.05 | 4,800 | — | — |
| 2011-07-22 | $10.43 | $18.31 | 4,000 | — | — |
| 2011-07-21 | $10.57 | $18.56 | 8,400 | — | — |
| 2011-07-20 | $10.60 | $18.62 | 2,400 | — | — |
| 2011-07-19 | $10.64 | $18.68 | 24,000 | — | — |
| 2011-07-18 | $10.29 | $18.07 | 3,600 | — | — |
| 2011-07-15 | $10.39 | $18.24 | 15,400 | — | — |
| 2011-07-14 | $10.27 | $18.04 | 12,800 | — | — |
| 2011-07-13 | $10.42 | $18.29 | 22,600 | — | — |
| 2011-07-12 | $10.28 | $18.05 | 6,800 | — | — |
| 2011-07-11 | $10.22 | $17.95 | 9,800 | — | — |
| 2011-07-08 | $10.24 | $17.98 | 18,400 | — | — |
| 2011-07-07 | $10.43 | $18.32 | 17,000 | — | — |
| 2011-07-06 | $10.10 | $17.74 | 25,000 | — | — |
| 2011-07-05 | $10.01 | $17.57 | 37,600 | — | — |
| 2011-07-01 | $10.41 | $18.28 | 27,800 | — | — |
| 2011-06-30 | $10.71 | $18.81 | 72,800 | — | — |
| 2011-06-29 | $10.59 | $18.59 | 19,600 | — | — |
| 2011-06-28 | $10.64 | $18.69 | 24,000 | — | — |
| 2011-06-27 | $10.50 | $18.43 | 13,200 | — | — |
| 2011-06-24 | $10.03 | $17.61 | 137,000 | — | — |
| 2011-06-23 | $9.76 | $17.14 | 58,800 | — | — |
| 2011-06-22 | $10.08 | $17.69 | 7,000 | — | — |
| 2011-06-21 | $10.25 | $17.99 | 9,600 | — | — |
| 2011-06-20 | $10.07 | $17.69 | 8,200 | — | — |
| 2011-06-17 | $10.00 | $17.56 | 33,200 | — | — |
| 2011-06-16 | $10.07 | $17.68 | 16,400 | — | — |
| 2011-06-15 | $9.93 | $17.44 | 21,200 | — | — |
| 2011-06-14 | $10.19 | $17.89 | 20,800 | — | — |
| 2011-06-13 | $9.92 | $17.41 | 10,800 | — | — |
| 2011-06-10 | $9.98 | $17.52 | 16,800 | — | — |
| 2011-06-09 | $10.09 | $17.72 | 15,000 | — | — |
| 2011-06-08 | $10.20 | $17.91 | 3,600 | — | — |
| 2011-06-07 | $10.18 | $17.87 | 15,000 | — | — |
| 2011-06-06 | $10.14 | $17.80 | 12,000 | — | — |
| 2011-06-03 | $10.17 | $17.86 | 28,800 | — | — |
| 2011-06-02 | $10.38 | $18.22 | 18,200 | — | — |
| 2011-06-01 | $10.80 | $18.96 | 19,400 | — | — |
| 2011-05-31 | $11.14 | $19.57 | 19,000 | — | — |
| 2011-05-27 | $10.71 | $18.81 | 3,200 | — | — |
| 2011-05-26 | $10.64 | $18.68 | 9,200 | — | — |
| 2011-05-25 | $10.57 | $18.56 | 4,200 | — | — |
| 2011-05-24 | $10.50 | $18.44 | 35,400 | — | — |
| 2011-05-23 | $10.38 | $18.22 | 11,200 | — | — |
| 2011-05-20 | $10.69 | $18.77 | 20,200 | — | — |
| 2011-05-19 | $10.75 | $18.87 | 55,400 | — | — |
| 2011-05-18 | $10.56 | $18.55 | 13,800 | — | — |
| 2011-05-17 | $10.50 | $18.30 | 19,200 | — | — |
| 2011-05-16 | $10.47 | $18.25 | 17,800 | — | — |
| 2011-05-13 | $10.87 | $18.94 | 5,000 | — | — |
| 2011-05-12 | $11.06 | $19.28 | 22,000 | — | — |
| 2011-05-11 | $10.93 | $19.05 | 11,200 | — | — |
| 2011-05-10 | $11.04 | $19.24 | 20,800 | — | — |
| 2011-05-09 | $10.53 | $18.34 | 4,200 | — | — |
| 2011-05-06 | $10.47 | $18.25 | 21,600 | — | — |
| 2011-05-05 | $10.49 | $18.27 | 12,600 | — | — |
| 2011-05-04 | $10.60 | $18.47 | 11,400 | — | — |
| 2011-05-03 | $10.83 | $18.87 | 8,000 | — | — |
| 2011-05-02 | $10.90 | $18.99 | 14,400 | — | — |
| 2011-04-29 | $11.05 | $19.25 | 30,000 | — | — |
| 2011-04-28 | $10.76 | $18.75 | 15,600 | — | — |
| 2011-04-27 | $10.79 | $18.81 | 6,800 | — | — |
| 2011-04-26 | $10.71 | $18.66 | 9,400 | — | — |
| 2011-04-25 | $10.48 | $18.27 | 33,200 | — | — |
| 2011-04-21 | $10.28 | $17.91 | 8,400 | — | — |
| 2011-04-20 | $10.25 | $17.86 | 17,600 | — | — |
| 2011-04-19 | $10.11 | $17.62 | 12,400 | — | — |
| 2011-04-18 | $10.14 | $17.67 | 6,200 | — | — |
| 2011-04-15 | $10.11 | $17.62 | 21,800 | — | — |
| 2011-04-14 | $10.03 | $17.48 | 34,800 | — | — |
| 2011-04-13 | $9.97 | $17.38 | 17,200 | — | — |
| 2011-04-12 | $10.14 | $17.66 | 18,800 | — | — |
| 2011-04-11 | $10.14 | $17.67 | 29,600 | — | — |
| 2011-04-08 | $10.70 | $18.64 | 8,200 | — | — |
| 2011-04-07 | $10.98 | $19.13 | 3,000 | — | — |
| 2011-04-06 | $11.04 | $19.23 | 7,200 | — | — |
| 2011-04-05 | $10.94 | $19.06 | 10,600 | — | — |
| 2011-04-04 | $11.00 | $19.17 | 20,200 | — | — |
| 2011-04-01 | $10.69 | $18.63 | 23,200 | — | — |
| 2011-03-31 | $10.65 | $18.56 | 21,200 | — | — |
| 2011-03-30 | $10.50 | $18.29 | 14,800 | — | — |
| 2011-03-29 | $10.47 | $18.24 | 5,000 | — | — |
| 2011-03-28 | $10.25 | $17.87 | 8,800 | — | — |
| 2011-03-25 | $10.41 | $18.14 | 24,600 | — | — |
| 2011-03-24 | $10.48 | $18.27 | 22,800 | — | — |
| 2011-03-23 | $10.49 | $18.28 | 22,400 | — | — |
| 2011-03-22 | $10.24 | $17.85 | 9,000 | — | — |
| 2011-03-21 | $10.38 | $18.09 | 25,800 | — | — |
| 2011-03-18 | $10.07 | $17.54 | 23,200 | — | — |
| 2011-03-17 | $10.03 | $17.47 | 22,600 | — | — |
| 2011-03-16 | $9.88 | $17.22 | 16,800 | — | — |
| 2011-03-15 | $9.87 | $17.20 | 11,400 | — | — |
| 2011-03-14 | $9.90 | $17.25 | 13,000 | — | — |
| 2011-03-11 | $9.74 | $16.97 | 38,200 | — | — |
| 2011-03-10 | $9.98 | $17.39 | 25,800 | — | — |
| 2011-03-09 | $10.05 | $17.51 | 7,800 | — | — |
| 2011-03-08 | $10.08 | $17.57 | 7,800 | — | — |
| 2011-03-07 | $9.85 | $17.16 | 13,800 | — | — |
| 2011-03-04 | $9.90 | $17.25 | 22,200 | — | — |
| 2011-03-03 | $10.07 | $17.55 | 25,400 | — | — |
| 2011-03-02 | $9.96 | $17.36 | 18,400 | — | — |
| 2011-03-01 | $9.85 | $17.16 | 6,800 | — | — |
| 2011-02-28 | $10.16 | $17.70 | 12,200 | — | — |
| 2011-02-25 | $10.02 | $17.46 | 29,400 | — | — |
| 2011-02-24 | $9.63 | $16.78 | 75,800 | — | — |
| 2011-02-23 | $9.49 | $16.54 | 35,600 | — | — |
| 2011-02-22 | $9.46 | $16.34 | 44,800 | — | — |
| 2011-02-18 | $9.49 | $16.40 | 20,800 | — | — |
| 2011-02-17 | $9.55 | $16.50 | 37,800 | — | — |
| 2011-02-16 | $9.64 | $16.66 | 32,800 | — | — |
| 2011-02-15 | $10.05 | $17.37 | 11,400 | — | — |
| 2011-02-14 | $10.18 | $17.59 | 8,200 | — | — |
| 2011-02-11 | $10.14 | $17.52 | 8,000 | — | — |
| 2011-02-10 | $9.92 | $17.14 | 6,200 | — | — |
| 2011-02-09 | $10.02 | $17.31 | 13,800 | — | — |
| 2011-02-08 | $10.18 | $17.58 | 9,000 | — | — |
| 2011-02-07 | $10.17 | $17.58 | 9,400 | — | — |
| 2011-02-04 | $9.96 | $17.20 | 11,800 | — | — |
| 2011-02-03 | $10.01 | $17.30 | 13,000 | — | — |
| 2011-02-02 | $10.00 | $17.27 | 16,800 | — | — |
| 2011-02-01 | $9.97 | $17.23 | 16,400 | — | — |
| 2011-01-31 | $9.54 | $16.49 | 15,400 | — | — |
| 2011-01-28 | $9.48 | $16.37 | 32,000 | — | — |
| 2011-01-27 | $9.75 | $16.84 | 18,800 | — | — |
| 2011-01-26 | $9.79 | $16.92 | 9,400 | — | — |
| 2011-01-25 | $9.59 | $16.56 | 19,800 | — | — |
| 2011-01-24 | $9.53 | $16.47 | 32,800 | — | — |
| 2011-01-21 | $9.76 | $16.87 | 35,400 | — | — |
| 2011-01-20 | $9.95 | $17.20 | 22,600 | — | — |
| 2011-01-19 | $10.16 | $17.55 | 22,800 | — | — |
| 2011-01-18 | $10.48 | $18.11 | 7,400 | — | — |
| 2011-01-14 | $10.54 | $18.21 | 11,400 | — | — |
| 2011-01-13 | $10.45 | $18.06 | 14,800 | — | — |
| 2011-01-12 | $10.53 | $18.20 | 17,600 | — | — |
| 2011-01-11 | $10.56 | $18.25 | 13,600 | — | — |
| 2011-01-10 | $10.33 | $17.84 | 12,600 | — | — |
| 2011-01-07 | $10.37 | $17.91 | 16,600 | — | — |
| 2011-01-06 | $10.43 | $18.02 | 9,400 | — | — |
| 2011-01-05 | $10.44 | $18.03 | 14,400 | — | — |
| 2011-01-04 | $10.50 | $18.14 | 20,000 | — | — |
| 2011-01-03 | $10.55 | $18.23 | 22,200 | — | — |