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
- 2003-11-24 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 | $8.65 | $20.28 | 204,000 | — | — |
| 2011-12-29 | $8.63 | $20.23 | 179,200 | — | — |
| 2011-12-28 | $8.71 | $20.42 | 142,900 | — | — |
| 2011-12-27 | $8.87 | $20.79 | 128,900 | — | — |
| 2011-12-23 | $8.83 | $20.70 | 107,600 | — | — |
| 2011-12-22 | $8.72 | $20.44 | 218,800 | — | — |
| 2011-12-21 | $8.52 | $19.97 | 143,600 | — | — |
| 2011-12-20 | $8.65 | $20.28 | 263,400 | — | — |
| 2011-12-19 | $8.24 | $19.32 | 275,300 | — | — |
| 2011-12-16 | $8.43 | $19.76 | 268,300 | — | — |
| 2011-12-15 | $8.44 | $19.78 | 210,000 | — | — |
| 2011-12-14 | $8.50 | $19.93 | 271,600 | — | — |
| 2011-12-13 | $8.99 | $20.49 | 232,100 | — | — |
| 2011-12-12 | $9.06 | $20.65 | 243,600 | — | — |
| 2011-12-09 | $9.16 | $20.88 | 190,900 | — | — |
| 2011-12-08 | $8.82 | $20.10 | 184,400 | — | — |
| 2011-12-07 | $9.13 | $20.81 | 177,400 | — | — |
| 2011-12-06 | $9.13 | $20.81 | 186,600 | — | — |
| 2011-12-05 | $9.10 | $20.74 | 238,100 | — | — |
| 2011-12-02 | $8.96 | $20.42 | 237,300 | — | — |
| 2011-12-01 | $8.72 | $19.87 | 214,000 | — | — |
| 2011-11-30 | $8.88 | $20.24 | 1,119,400 | — | — |
| 2011-11-29 | $8.53 | $19.44 | 205,600 | — | — |
| 2011-11-28 | $8.60 | $19.60 | 227,100 | — | — |
| 2011-11-25 | $8.28 | $18.87 | 72,900 | — | — |
| 2011-11-23 | $8.40 | $19.14 | 205,900 | — | — |
| 2011-11-22 | $8.80 | $20.05 | 151,100 | — | — |
| 2011-11-21 | $8.87 | $20.21 | 204,100 | — | — |
| 2011-11-18 | $8.96 | $20.42 | 269,000 | — | — |
| 2011-11-17 | $8.67 | $19.76 | 192,600 | — | — |
| 2011-11-16 | $8.64 | $19.69 | 277,800 | — | — |
| 2011-11-15 | $8.48 | $19.33 | 146,900 | — | — |
| 2011-11-14 | $8.33 | $18.98 | 188,400 | — | — |
| 2011-11-11 | $8.45 | $19.26 | 211,200 | — | — |
| 2011-11-10 | $8.38 | $19.10 | 238,300 | — | — |
| 2011-11-09 | $8.52 | $19.42 | 261,900 | — | — |
| 2011-11-08 | $9.08 | $20.69 | 214,600 | — | — |
| 2011-11-07 | $8.82 | $20.10 | 60,200 | — | — |
| 2011-11-04 | $8.82 | $20.10 | 84,300 | — | — |
| 2011-11-03 | $8.94 | $20.37 | 169,400 | — | — |
| 2011-11-02 | $8.67 | $19.76 | 120,600 | — | — |
| 2011-11-01 | $8.49 | $19.35 | 248,600 | — | — |
| 2011-10-31 | $8.91 | $20.31 | 124,500 | — | — |
| 2011-10-28 | $9.03 | $20.58 | 159,400 | — | — |
| 2011-10-27 | $9.15 | $20.85 | 339,400 | — | — |
| 2011-10-26 | $8.74 | $19.92 | 159,900 | — | — |
| 2011-10-25 | $8.66 | $19.74 | 136,300 | — | — |
| 2011-10-24 | $8.89 | $20.26 | 173,200 | — | — |
| 2011-10-21 | $8.62 | $19.64 | 112,100 | — | — |
| 2011-10-20 | $8.47 | $19.30 | 95,500 | — | — |
| 2011-10-19 | $8.46 | $19.28 | 102,500 | — | — |
| 2011-10-18 | $8.60 | $19.60 | 128,700 | — | — |
| 2011-10-17 | $8.32 | $18.96 | 116,000 | — | — |
| 2011-10-14 | $8.61 | $19.62 | 120,100 | — | — |
| 2011-10-13 | $8.47 | $19.30 | 82,900 | — | — |
| 2011-10-12 | $8.48 | $19.33 | 161,000 | — | — |
| 2011-10-11 | $8.42 | $19.19 | 146,000 | — | — |
| 2011-10-10 | $8.28 | $18.87 | 195,800 | — | — |
| 2011-10-07 | $8.02 | $18.28 | 219,100 | — | — |
| 2011-10-06 | $8.12 | $18.51 | 206,300 | — | — |
| 2011-10-05 | $7.90 | $18.00 | 240,600 | — | — |
| 2011-10-04 | $7.59 | $17.30 | 646,400 | — | — |
| 2011-10-03 | $7.52 | $17.14 | 492,500 | — | — |
| 2011-09-30 | $8.17 | $18.62 | 214,300 | — | — |
| 2011-09-29 | $8.40 | $19.14 | 155,800 | — | — |
| 2011-09-28 | $8.08 | $18.41 | 138,700 | — | — |
| 2011-09-27 | $8.47 | $19.30 | 237,900 | — | — |
| 2011-09-26 | $8.28 | $18.87 | 148,300 | — | — |
| 2011-09-23 | $8.13 | $18.53 | 201,900 | — | — |
| 2011-09-22 | $8.10 | $18.46 | 420,700 | — | — |
| 2011-09-21 | $8.32 | $18.96 | 219,900 | — | — |
| 2011-09-20 | $8.51 | $19.39 | 174,500 | — | — |
| 2011-09-19 | $8.56 | $19.51 | 176,000 | — | — |
| 2011-09-16 | $8.72 | $19.87 | 329,900 | — | — |
| 2011-09-15 | $8.91 | $20.31 | 166,900 | — | — |
| 2011-09-14 | $8.97 | $20.44 | 204,500 | — | — |
| 2011-09-13 | $9.07 | $20.10 | 263,700 | — | — |
| 2011-09-12 | $8.92 | $19.77 | 195,200 | — | — |
| 2011-09-09 | $8.88 | $19.68 | 201,100 | — | — |
| 2011-09-08 | $8.97 | $19.88 | 175,300 | — | — |
| 2011-09-07 | $9.18 | $20.34 | 173,800 | — | — |
| 2011-09-06 | $8.87 | $19.66 | 190,800 | — | — |
| 2011-09-02 | $8.93 | $19.79 | 216,900 | — | — |
| 2011-09-01 | $9.21 | $20.41 | 178,600 | — | — |
| 2011-08-31 | $9.55 | $21.16 | 214,800 | — | — |
| 2011-08-30 | $9.45 | $20.94 | 188,900 | — | — |
| 2011-08-29 | $9.42 | $20.88 | 252,800 | — | — |
| 2011-08-26 | $8.97 | $19.88 | 274,500 | — | — |
| 2011-08-25 | $8.89 | $19.70 | 215,700 | — | — |
| 2011-08-24 | $9.11 | $20.19 | 163,000 | — | — |
| 2011-08-23 | $9.10 | $20.17 | 256,200 | — | — |
| 2011-08-22 | $8.80 | $19.50 | 264,500 | — | — |
| 2011-08-19 | $8.57 | $18.99 | 242,200 | — | — |
| 2011-08-18 | $8.74 | $19.37 | 375,000 | — | — |
| 2011-08-17 | $9.35 | $20.72 | 173,100 | — | — |
| 2011-08-16 | $9.23 | $20.45 | 222,400 | — | — |
| 2011-08-15 | $9.25 | $20.50 | 277,200 | — | — |
| 2011-08-12 | $9.01 | $19.97 | 347,500 | — | — |
| 2011-08-11 | $9.12 | $20.21 | 487,400 | — | — |
| 2011-08-10 | $8.25 | $18.28 | 451,600 | — | — |
| 2011-08-09 | $8.85 | $19.61 | 672,400 | — | — |
| 2011-08-08 | $7.74 | $17.15 | 756,100 | — | — |
| 2011-08-05 | $8.56 | $18.97 | 561,500 | — | — |
| 2011-08-04 | $8.79 | $19.48 | 461,600 | — | — |
| 2011-08-03 | $8.90 | $19.72 | 589,500 | — | — |
| 2011-08-02 | $8.92 | $19.77 | 262,800 | — | — |
| 2011-08-01 | $9.05 | $20.06 | 346,800 | — | — |
| 2011-07-29 | $8.98 | $19.90 | 553,400 | — | — |
| 2011-07-28 | $9.19 | $20.37 | 226,000 | — | — |
| 2011-07-27 | $9.18 | $20.34 | 309,600 | — | — |
| 2011-07-26 | $9.44 | $20.92 | 256,600 | — | — |
| 2011-07-25 | $9.60 | $21.27 | 211,300 | — | — |
| 2011-07-22 | $9.80 | $21.72 | 103,500 | — | — |
| 2011-07-21 | $9.82 | $21.76 | 140,600 | — | — |
| 2011-07-20 | $9.71 | $21.52 | 139,000 | — | — |
| 2011-07-19 | $9.66 | $21.41 | 177,400 | — | — |
| 2011-07-18 | $9.41 | $20.85 | 270,400 | — | — |
| 2011-07-15 | $9.69 | $21.47 | 214,500 | — | — |
| 2011-07-14 | $9.74 | $21.59 | 290,700 | — | — |
| 2011-07-13 | $9.95 | $22.05 | 260,200 | — | — |
| 2011-07-12 | $9.84 | $21.81 | 150,100 | — | — |
| 2011-07-11 | $9.85 | $21.83 | 293,500 | — | — |
| 2011-07-08 | $9.94 | $22.03 | 286,700 | — | — |
| 2011-07-07 | $9.90 | $21.94 | 249,900 | — | — |
| 2011-07-06 | $9.74 | $21.59 | 197,600 | — | — |
| 2011-07-05 | $9.66 | $21.41 | 215,700 | — | — |
| 2011-07-01 | $9.72 | $21.54 | 266,900 | — | — |
| 2011-06-30 | $9.60 | $21.27 | 288,000 | — | — |
| 2011-06-29 | $9.27 | $20.54 | 575,600 | — | — |
| 2011-06-28 | $9.43 | $20.90 | 433,100 | — | — |
| 2011-06-27 | $9.50 | $21.05 | 279,500 | — | — |
| 2011-06-24 | $9.56 | $21.19 | 273,300 | — | — |
| 2011-06-23 | $9.72 | $21.54 | 144,600 | — | — |
| 2011-06-22 | $9.77 | $21.65 | 152,800 | — | — |
| 2011-06-21 | $9.68 | $21.45 | 278,000 | — | — |
| 2011-06-20 | $9.53 | $21.12 | 421,900 | — | — |
| 2011-06-17 | $9.61 | $21.30 | 369,100 | — | — |
| 2011-06-16 | $9.73 | $21.56 | 262,400 | — | — |
| 2011-06-15 | $9.75 | $21.61 | 244,000 | — | — |
| 2011-06-14 | $9.97 | $22.09 | 308,300 | — | — |
| 2011-06-13 | $10.05 | $21.72 | 445,900 | — | — |
| 2011-06-10 | $10.08 | $21.78 | 307,500 | — | — |
| 2011-06-09 | $10.04 | $21.70 | 462,800 | — | — |
| 2011-06-08 | $9.93 | $21.46 | 297,800 | — | — |
| 2011-06-07 | $10.02 | $21.65 | 434,800 | — | — |
| 2011-06-06 | $9.91 | $21.42 | 606,700 | — | — |
| 2011-06-03 | $10.13 | $21.89 | 332,100 | — | — |
| 2011-06-02 | $10.10 | $21.83 | 286,800 | — | — |
| 2011-06-01 | $10.00 | $21.61 | 336,200 | — | — |
| 2011-05-31 | $10.25 | $22.15 | 357,100 | — | — |
| 2011-05-27 | $10.25 | $22.15 | 388,900 | — | — |
| 2011-05-26 | $10.20 | $22.04 | 354,300 | — | — |
| 2011-05-25 | $10.14 | $21.91 | 310,000 | — | — |
| 2011-05-24 | $10.00 | $21.61 | 307,400 | — | — |
| 2011-05-23 | $10.05 | $21.72 | 293,400 | — | — |
| 2011-05-20 | $10.09 | $21.80 | 235,100 | — | — |
| 2011-05-19 | $10.19 | $22.02 | 414,700 | — | — |
| 2011-05-18 | $10.12 | $21.87 | 374,300 | — | — |
| 2011-05-17 | $10.03 | $21.67 | 525,900 | — | — |
| 2011-05-16 | $9.99 | $21.59 | 591,900 | — | — |
| 2011-05-13 | $10.44 | $22.56 | 315,800 | — | — |
| 2011-05-12 | $10.63 | $22.97 | 220,100 | — | — |
| 2011-05-11 | $10.60 | $22.91 | 223,900 | — | — |
| 2011-05-10 | $10.67 | $23.06 | 411,300 | — | — |
| 2011-05-09 | $10.51 | $22.71 | 487,600 | — | — |
| 2011-05-06 | $10.73 | $23.19 | 304,900 | — | — |
| 2011-05-05 | $10.79 | $23.32 | 516,700 | — | — |
| 2011-05-04 | $11.08 | $23.94 | 119,000 | — | — |
| 2011-05-03 | $11.19 | $24.18 | 143,700 | — | — |
| 2011-05-02 | $11.27 | $24.35 | 246,800 | — | — |
| 2011-04-29 | $11.34 | $24.51 | 255,000 | — | — |
| 2011-04-28 | $11.22 | $24.25 | 218,000 | — | — |
| 2011-04-27 | $10.97 | $23.71 | 150,700 | — | — |
| 2011-04-26 | $10.94 | $23.64 | 183,800 | — | — |
| 2011-04-25 | $10.94 | $23.64 | 176,000 | — | — |
| 2011-04-21 | $11.02 | $23.81 | 134,100 | — | — |
| 2011-04-20 | $10.86 | $23.47 | 229,700 | — | — |
| 2011-04-19 | $10.75 | $23.23 | 264,000 | — | — |
| 2011-04-18 | $10.92 | $23.60 | 237,700 | — | — |
| 2011-04-15 | $11.09 | $23.97 | 235,100 | — | — |
| 2011-04-14 | $11.04 | $23.86 | 160,900 | — | — |
| 2011-04-13 | $11.16 | $24.12 | 238,100 | — | — |
| 2011-04-12 | $11.06 | $23.90 | 279,500 | — | — |
| 2011-04-11 | $11.09 | $23.97 | 263,400 | — | — |
| 2011-04-08 | $10.99 | $23.75 | 614,900 | — | — |
| 2011-04-07 | $11.40 | $24.64 | 344,800 | — | — |
| 2011-04-06 | $11.54 | $24.94 | 362,200 | — | — |
| 2011-04-05 | $11.55 | $24.96 | 501,500 | — | — |
| 2011-04-04 | $11.46 | $24.77 | 773,700 | — | — |
| 2011-04-01 | $10.89 | $23.53 | 266,100 | — | — |
| 2011-03-31 | $10.87 | $23.49 | 300,200 | — | — |
| 2011-03-30 | $10.75 | $23.23 | 351,000 | — | — |
| 2011-03-29 | $10.40 | $22.47 | 207,800 | — | — |
| 2011-03-28 | $10.36 | $22.39 | 213,200 | — | — |
| 2011-03-25 | $10.38 | $22.43 | 214,700 | — | — |
| 2011-03-24 | $10.18 | $22.00 | 232,000 | — | — |
| 2011-03-23 | $10.15 | $21.93 | 245,700 | — | — |
| 2011-03-22 | $10.17 | $21.98 | 298,000 | — | — |
| 2011-03-21 | $10.11 | $21.85 | 275,600 | — | — |
| 2011-03-18 | $9.94 | $21.48 | 479,100 | — | — |
| 2011-03-17 | $9.90 | $21.39 | 397,900 | — | — |
| 2011-03-16 | $10.01 | $21.11 | 657,600 | — | — |
| 2011-03-15 | $10.26 | $21.64 | 740,800 | — | — |
| 2011-03-14 | $10.60 | $22.36 | 561,900 | — | — |
| 2011-03-11 | $10.88 | $22.95 | 471,600 | — | — |
| 2011-03-10 | $10.90 | $22.99 | 598,900 | — | — |
| 2011-03-09 | $10.96 | $23.12 | 2,277,400 | — | — |
| 2011-03-08 | $12.18 | $25.69 | 225,100 | — | — |
| 2011-03-07 | $12.10 | $25.52 | 184,400 | — | — |
| 2011-03-04 | $12.26 | $25.86 | 198,600 | — | — |
| 2011-03-03 | $12.28 | $25.90 | 303,100 | — | — |
| 2011-03-02 | $12.23 | $25.80 | 227,700 | — | — |
| 2011-03-01 | $12.22 | $25.77 | 355,300 | — | — |
| 2011-02-28 | $12.65 | $26.68 | 189,100 | — | — |
| 2011-02-25 | $12.65 | $26.68 | 158,500 | — | — |
| 2011-02-24 | $12.44 | $26.24 | 210,900 | — | — |
| 2011-02-23 | $12.19 | $25.71 | 445,900 | — | — |
| 2011-02-22 | $12.24 | $25.82 | 274,300 | — | — |
| 2011-02-18 | $12.66 | $26.70 | 224,500 | — | — |
| 2011-02-17 | $12.88 | $27.17 | 131,500 | — | — |
| 2011-02-16 | $12.79 | $26.98 | 160,300 | — | — |
| 2011-02-15 | $12.60 | $26.58 | 189,000 | — | — |
| 2011-02-14 | $12.65 | $26.68 | 345,500 | — | — |
| 2011-02-11 | $12.88 | $27.17 | 209,600 | — | — |
| 2011-02-10 | $12.87 | $27.15 | 197,100 | — | — |
| 2011-02-09 | $12.92 | $27.25 | 198,700 | — | — |
| 2011-02-08 | $12.86 | $27.12 | 283,100 | — | — |
| 2011-02-07 | $12.92 | $27.25 | 201,800 | — | — |
| 2011-02-04 | $12.80 | $27.00 | 211,100 | — | — |
| 2011-02-03 | $12.89 | $27.19 | 315,900 | — | — |
| 2011-02-02 | $12.78 | $26.96 | 299,700 | — | — |
| 2011-02-01 | $12.53 | $26.43 | 255,200 | — | — |
| 2011-01-31 | $12.29 | $25.92 | 430,300 | — | — |
| 2011-01-28 | $11.97 | $25.25 | 311,100 | — | — |
| 2011-01-27 | $12.20 | $25.73 | 322,700 | — | — |
| 2011-01-26 | $12.00 | $25.31 | 268,600 | — | — |
| 2011-01-25 | $11.73 | $24.74 | 157,800 | — | — |
| 2011-01-24 | $11.76 | $24.80 | 189,400 | — | — |
| 2011-01-21 | $11.62 | $24.51 | 172,000 | — | — |
| 2011-01-20 | $11.52 | $24.30 | 290,600 | — | — |
| 2011-01-19 | $11.79 | $24.87 | 328,300 | — | — |
| 2011-01-18 | $12.23 | $25.80 | 292,900 | — | — |
| 2011-01-14 | $11.88 | $25.06 | 201,100 | — | — |
| 2011-01-13 | $11.86 | $25.01 | 174,600 | — | — |
| 2011-01-12 | $11.81 | $24.91 | 208,100 | — | — |
| 2011-01-11 | $11.87 | $25.04 | 382,200 | — | — |
| 2011-01-10 | $11.74 | $24.76 | 288,200 | — | — |
| 2011-01-07 | $11.70 | $24.68 | 628,800 | — | — |
| 2011-01-06 | $11.29 | $23.81 | 260,300 | — | — |
| 2011-01-05 | $11.08 | $23.37 | 227,700 | — | — |
| 2011-01-04 | $10.93 | $23.05 | 255,700 | — | — |
| 2011-01-03 | $10.98 | $23.16 | 472,600 | — | — |