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
- 2005-02-10 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 | $11.27 | $11.27 | 189,300 | — | — |
| 2011-12-29 | $11.48 | $11.48 | 102,000 | — | — |
| 2011-12-28 | $11.36 | $11.36 | 133,300 | — | — |
| 2011-12-27 | $11.68 | $11.68 | 171,600 | — | — |
| 2011-12-23 | $11.40 | $11.40 | 163,800 | — | — |
| 2011-12-22 | $11.22 | $11.22 | 178,800 | — | — |
| 2011-12-21 | $11.35 | $11.35 | 393,100 | — | — |
| 2011-12-20 | $11.20 | $11.20 | 1,456,900 | — | — |
| 2011-12-19 | $9.33 | $9.33 | 242,100 | — | — |
| 2011-12-16 | $9.70 | $9.70 | 588,200 | — | — |
| 2011-12-15 | $9.70 | $9.70 | 144,600 | — | — |
| 2011-12-14 | $9.48 | $9.48 | 221,100 | — | — |
| 2011-12-13 | $9.80 | $9.80 | 309,900 | — | — |
| 2011-12-12 | $9.81 | $9.81 | 254,800 | — | — |
| 2011-12-09 | $9.66 | $9.66 | 197,600 | — | — |
| 2011-12-08 | $9.30 | $9.30 | 168,700 | — | — |
| 2011-12-07 | $9.79 | $9.79 | 126,200 | — | — |
| 2011-12-06 | $9.59 | $9.59 | 155,900 | — | — |
| 2011-12-05 | $9.74 | $9.74 | 240,300 | — | — |
| 2011-12-02 | $9.81 | $9.81 | 159,800 | — | — |
| 2011-12-01 | $9.60 | $9.60 | 278,900 | — | — |
| 2011-11-30 | $9.88 | $9.88 | 463,800 | — | — |
| 2011-11-29 | $9.09 | $9.09 | 273,100 | — | — |
| 2011-11-28 | $9.03 | $9.03 | 312,800 | — | — |
| 2011-11-25 | $8.40 | $8.40 | 315,200 | — | — |
| 2011-11-23 | $8.70 | $8.70 | 281,200 | — | — |
| 2011-11-22 | $8.82 | $8.82 | 267,200 | — | — |
| 2011-11-21 | $8.88 | $8.88 | 487,600 | — | — |
| 2011-11-18 | $9.35 | $9.35 | 273,200 | — | — |
| 2011-11-17 | $9.20 | $9.20 | 305,800 | — | — |
| 2011-11-16 | $9.34 | $9.34 | 288,300 | — | — |
| 2011-11-15 | $9.67 | $9.67 | 279,400 | — | — |
| 2011-11-14 | $9.78 | $9.78 | 461,100 | — | — |
| 2011-11-11 | $10.02 | $10.02 | 266,600 | — | — |
| 2011-11-10 | $10.07 | $10.07 | 187,200 | — | — |
| 2011-11-09 | $10.07 | $10.07 | 266,800 | — | — |
| 2011-11-08 | $10.58 | $10.58 | 153,500 | — | — |
| 2011-11-07 | $10.32 | $10.32 | 172,400 | — | — |
| 2011-11-04 | $10.44 | $10.44 | 114,900 | — | — |
| 2011-11-03 | $10.73 | $10.73 | 295,200 | — | — |
| 2011-11-02 | $10.20 | $10.20 | 198,300 | — | — |
| 2011-11-01 | $10.07 | $10.07 | 295,000 | — | — |
| 2011-10-31 | $10.58 | $10.58 | 200,400 | — | — |
| 2011-10-28 | $11.02 | $11.02 | 229,200 | — | — |
| 2011-10-27 | $11.19 | $11.19 | 459,400 | — | — |
| 2011-10-26 | $10.80 | $10.80 | 206,200 | — | — |
| 2011-10-25 | $10.51 | $10.51 | 261,400 | — | — |
| 2011-10-24 | $11.21 | $11.21 | 221,300 | — | — |
| 2011-10-21 | $10.92 | $10.92 | 202,400 | — | — |
| 2011-10-20 | $10.53 | $10.53 | 121,300 | — | — |
| 2011-10-19 | $10.54 | $10.54 | 192,500 | — | — |
| 2011-10-18 | $10.71 | $10.71 | 203,300 | — | — |
| 2011-10-17 | $10.32 | $10.32 | 251,000 | — | — |
| 2011-10-14 | $10.69 | $10.69 | 185,300 | — | — |
| 2011-10-13 | $10.22 | $10.22 | 197,300 | — | — |
| 2011-10-12 | $10.39 | $10.39 | 432,100 | — | — |
| 2011-10-11 | $10.13 | $10.13 | 368,700 | — | — |
| 2011-10-10 | $9.51 | $9.51 | 288,200 | — | — |
| 2011-10-07 | $9.07 | $9.07 | 310,800 | — | — |
| 2011-10-06 | $9.38 | $9.38 | 173,000 | — | — |
| 2011-10-05 | $9.02 | $9.02 | 136,700 | — | — |
| 2011-10-04 | $8.96 | $8.96 | 442,900 | — | — |
| 2011-10-03 | $8.33 | $8.33 | 318,400 | — | — |
| 2011-09-30 | $9.05 | $9.05 | 251,600 | — | — |
| 2011-09-29 | $9.23 | $9.23 | 130,400 | — | — |
| 2011-09-28 | $8.95 | $8.95 | 214,300 | — | — |
| 2011-09-27 | $9.42 | $9.42 | 250,400 | — | — |
| 2011-09-26 | $9.08 | $9.08 | 236,800 | — | — |
| 2011-09-23 | $8.83 | $8.83 | 260,800 | — | — |
| 2011-09-22 | $8.57 | $8.57 | 346,700 | — | — |
| 2011-09-21 | $8.73 | $8.73 | 191,100 | — | — |
| 2011-09-20 | $9.20 | $9.20 | 168,800 | — | — |
| 2011-09-19 | $9.53 | $9.53 | 125,900 | — | — |
| 2011-09-16 | $9.86 | $9.86 | 251,400 | — | — |
| 2011-09-15 | $9.84 | $9.84 | 197,700 | — | — |
| 2011-09-14 | $9.82 | $9.82 | 169,300 | — | — |
| 2011-09-13 | $9.69 | $9.69 | 189,300 | — | — |
| 2011-09-12 | $9.88 | $9.88 | 180,400 | — | — |
| 2011-09-09 | $9.89 | $9.89 | 315,600 | — | — |
| 2011-09-08 | $10.17 | $10.17 | 275,000 | — | — |
| 2011-09-07 | $10.17 | $10.17 | 244,700 | — | — |
| 2011-09-06 | $10.04 | $10.04 | 591,900 | — | — |
| 2011-09-02 | $10.05 | $10.05 | 404,200 | — | — |
| 2011-09-01 | $10.27 | $10.27 | 311,700 | — | — |
| 2011-08-31 | $10.77 | $10.77 | 281,600 | — | — |
| 2011-08-30 | $10.84 | $10.84 | 433,800 | — | — |
| 2011-08-29 | $10.69 | $10.69 | 252,500 | — | — |
| 2011-08-26 | $10.13 | $10.13 | 219,300 | — | — |
| 2011-08-25 | $10.09 | $10.09 | 331,600 | — | — |
| 2011-08-24 | $10.10 | $10.10 | 296,800 | — | — |
| 2011-08-23 | $10.13 | $10.13 | 704,400 | — | — |
| 2011-08-22 | $9.07 | $9.07 | 487,800 | — | — |
| 2011-08-19 | $8.37 | $8.37 | 309,400 | — | — |
| 2011-08-18 | $8.72 | $8.72 | 431,400 | — | — |
| 2011-08-17 | $9.35 | $9.35 | 374,900 | — | — |
| 2011-08-16 | $9.43 | $9.43 | 367,000 | — | — |
| 2011-08-15 | $9.96 | $9.96 | 281,400 | — | — |
| 2011-08-12 | $9.78 | $9.78 | 204,000 | — | — |
| 2011-08-11 | $9.71 | $9.71 | 459,100 | — | — |
| 2011-08-10 | $9.12 | $9.12 | 473,600 | — | — |
| 2011-08-09 | $10.03 | $10.03 | 637,900 | — | — |
| 2011-08-08 | $9.41 | $9.41 | 426,300 | — | — |
| 2011-08-05 | $10.58 | $10.58 | 310,800 | — | — |
| 2011-08-04 | $10.82 | $10.82 | 352,400 | — | — |
| 2011-08-03 | $11.65 | $11.65 | 206,500 | — | — |
| 2011-08-02 | $11.70 | $11.70 | 182,800 | — | — |
| 2011-08-01 | $12.19 | $12.19 | 178,400 | — | — |
| 2011-07-29 | $12.22 | $12.22 | 360,800 | — | — |
| 2011-07-28 | $12.29 | $12.29 | 173,100 | — | — |
| 2011-07-27 | $12.55 | $12.55 | 259,900 | — | — |
| 2011-07-26 | $13.04 | $13.04 | 143,000 | — | — |
| 2011-07-25 | $13.25 | $13.25 | 213,100 | — | — |
| 2011-07-22 | $13.38 | $13.38 | 351,800 | — | — |
| 2011-07-21 | $13.30 | $13.30 | 161,100 | — | — |
| 2011-07-20 | $13.34 | $13.34 | 206,500 | — | — |
| 2011-07-19 | $13.40 | $13.40 | 351,600 | — | — |
| 2011-07-18 | $13.28 | $13.28 | 192,100 | — | — |
| 2011-07-15 | $13.44 | $13.44 | 230,900 | — | — |
| 2011-07-14 | $13.33 | $13.33 | 228,300 | — | — |
| 2011-07-13 | $13.25 | $13.25 | 156,600 | — | — |
| 2011-07-12 | $13.14 | $13.14 | 167,100 | — | — |
| 2011-07-11 | $13.06 | $13.06 | 180,400 | — | — |
| 2011-07-08 | $13.27 | $13.27 | 217,800 | — | — |
| 2011-07-07 | $13.10 | $13.10 | 344,000 | — | — |
| 2011-07-06 | $13.09 | $13.09 | 231,500 | — | — |
| 2011-07-05 | $13.05 | $13.05 | 296,600 | — | — |
| 2011-07-01 | $13.14 | $13.14 | 435,500 | — | — |
| 2011-06-30 | $12.84 | $12.84 | 181,800 | — | — |
| 2011-06-29 | $12.80 | $12.80 | 141,900 | — | — |
| 2011-06-28 | $12.64 | $12.64 | 154,300 | — | — |
| 2011-06-27 | $12.30 | $12.30 | 190,200 | — | — |
| 2011-06-24 | $12.06 | $12.06 | 899,400 | — | — |
| 2011-06-23 | $12.13 | $12.13 | 199,900 | — | — |
| 2011-06-22 | $12.15 | $12.15 | 157,000 | — | — |
| 2011-06-21 | $12.40 | $12.40 | 231,700 | — | — |
| 2011-06-20 | $12.26 | $12.26 | 131,900 | — | — |
| 2011-06-17 | $12.20 | $12.20 | 279,900 | — | — |
| 2011-06-16 | $12.35 | $12.35 | 215,700 | — | — |
| 2011-06-15 | $12.19 | $12.19 | 251,600 | — | — |
| 2011-06-14 | $12.80 | $12.80 | 326,500 | — | — |
| 2011-06-13 | $12.49 | $12.49 | 252,700 | — | — |
| 2011-06-10 | $12.30 | $12.30 | 298,600 | — | — |
| 2011-06-09 | $12.49 | $12.49 | 194,000 | — | — |
| 2011-06-08 | $12.48 | $12.48 | 281,700 | — | — |
| 2011-06-07 | $12.87 | $12.87 | 397,600 | — | — |
| 2011-06-06 | $12.74 | $12.74 | 406,300 | — | — |
| 2011-06-03 | $12.46 | $12.46 | 242,200 | — | — |
| 2011-06-02 | $12.72 | $12.72 | 184,800 | — | — |
| 2011-06-01 | $12.38 | $12.38 | 434,600 | — | — |
| 2011-05-31 | $12.91 | $12.91 | 287,000 | — | — |
| 2011-05-27 | $12.86 | $12.86 | 66,800 | — | — |
| 2011-05-26 | $12.77 | $12.77 | 182,800 | — | — |
| 2011-05-25 | $12.67 | $12.67 | 239,800 | — | — |
| 2011-05-24 | $12.27 | $12.27 | 153,600 | — | — |
| 2011-05-23 | $12.34 | $12.34 | 126,200 | — | — |
| 2011-05-20 | $12.37 | $12.37 | 158,100 | — | — |
| 2011-05-19 | $12.32 | $12.32 | 162,400 | — | — |
| 2011-05-18 | $12.25 | $12.25 | 196,600 | — | — |
| 2011-05-17 | $12.23 | $12.23 | 140,400 | — | — |
| 2011-05-16 | $12.31 | $12.31 | 196,900 | — | — |
| 2011-05-13 | $12.32 | $12.32 | 197,900 | — | — |
| 2011-05-12 | $12.47 | $12.47 | 393,000 | — | — |
| 2011-05-11 | $11.44 | $11.44 | 189,200 | — | — |
| 2011-05-10 | $11.68 | $11.68 | 214,700 | — | — |
| 2011-05-09 | $11.27 | $11.27 | 144,000 | — | — |
| 2011-05-06 | $10.87 | $10.87 | 153,500 | — | — |
| 2011-05-05 | $10.97 | $10.97 | 159,400 | — | — |
| 2011-05-04 | $11.16 | $11.16 | 125,000 | — | — |
| 2011-05-03 | $11.31 | $11.31 | 178,000 | — | — |
| 2011-05-02 | $11.49 | $11.49 | 110,000 | — | — |
| 2011-04-29 | $11.55 | $11.55 | 104,000 | — | — |
| 2011-04-28 | $11.55 | $11.55 | 107,100 | — | — |
| 2011-04-27 | $11.58 | $11.58 | 103,300 | — | — |
| 2011-04-26 | $11.58 | $11.58 | 149,000 | — | — |
| 2011-04-25 | $11.20 | $11.20 | 221,600 | — | — |
| 2011-04-21 | $11.40 | $11.40 | 185,200 | — | — |
| 2011-04-20 | $11.81 | $11.81 | 161,900 | — | — |
| 2011-04-19 | $11.48 | $11.48 | 154,900 | — | — |
| 2011-04-18 | $11.55 | $11.55 | 155,800 | — | — |
| 2011-04-15 | $11.65 | $11.65 | 141,600 | — | — |
| 2011-04-14 | $11.65 | $11.65 | 125,000 | — | — |
| 2011-04-13 | $11.54 | $11.54 | 112,500 | — | — |
| 2011-04-12 | $11.61 | $11.61 | 150,600 | — | — |
| 2011-04-11 | $11.70 | $11.70 | 86,200 | — | — |
| 2011-04-08 | $11.84 | $11.84 | 187,800 | — | — |
| 2011-04-07 | $11.90 | $11.90 | 416,500 | — | — |
| 2011-04-06 | $11.58 | $11.58 | 235,700 | — | — |
| 2011-04-05 | $11.57 | $11.57 | 200,500 | — | — |
| 2011-04-04 | $11.50 | $11.50 | 200,300 | — | — |
| 2011-04-01 | $11.51 | $11.51 | 321,000 | — | — |
| 2011-03-31 | $11.50 | $11.50 | 332,100 | — | — |
| 2011-03-30 | $11.46 | $11.46 | 179,100 | — | — |
| 2011-03-29 | $11.49 | $11.49 | 94,100 | — | — |
| 2011-03-28 | $11.44 | $11.44 | 142,100 | — | — |
| 2011-03-25 | $11.57 | $11.57 | 151,900 | — | — |
| 2011-03-24 | $11.59 | $11.59 | 185,000 | — | — |
| 2011-03-23 | $11.54 | $11.54 | 152,100 | — | — |
| 2011-03-22 | $11.54 | $11.54 | 147,300 | — | — |
| 2011-03-21 | $11.50 | $11.50 | 211,000 | — | — |
| 2011-03-18 | $11.18 | $11.18 | 327,400 | — | — |
| 2011-03-17 | $11.18 | $11.18 | 184,400 | — | — |
| 2011-03-16 | $11.21 | $11.21 | 279,400 | — | — |
| 2011-03-15 | $11.61 | $11.61 | 157,600 | — | — |
| 2011-03-14 | $11.90 | $11.90 | 149,700 | — | — |
| 2011-03-11 | $12.00 | $12.00 | 281,700 | — | — |
| 2011-03-10 | $12.21 | $12.21 | 416,300 | — | — |
| 2011-03-09 | $12.59 | $12.59 | 492,800 | — | — |
| 2011-03-08 | $12.03 | $12.03 | 321,100 | — | — |
| 2011-03-07 | $11.56 | $11.56 | 622,000 | — | — |
| 2011-03-04 | $11.81 | $11.81 | 6,584,500 | — | — |
| 2011-03-03 | $11.69 | $11.69 | 507,100 | — | — |
| 2011-03-02 | $11.55 | $11.55 | 657,900 | — | — |
| 2011-03-01 | $10.60 | $10.60 | 363,100 | — | — |
| 2011-02-28 | $11.02 | $11.02 | 114,900 | — | — |
| 2011-02-25 | $11.11 | $11.11 | 103,400 | — | — |
| 2011-02-24 | $10.95 | $10.95 | 248,700 | — | — |
| 2011-02-23 | $10.92 | $10.92 | 169,900 | — | — |
| 2011-02-22 | $11.06 | $11.06 | 169,300 | — | — |
| 2011-02-18 | $11.17 | $11.17 | 179,300 | — | — |
| 2011-02-17 | $11.10 | $11.10 | 126,900 | — | — |
| 2011-02-16 | $11.10 | $11.10 | 211,700 | — | — |
| 2011-02-15 | $11.05 | $11.05 | 209,900 | — | — |
| 2011-02-14 | $11.12 | $11.12 | 158,300 | — | — |
| 2011-02-11 | $11.19 | $11.19 | 183,400 | — | — |
| 2011-02-10 | $11.05 | $11.05 | 254,200 | — | — |
| 2011-02-09 | $11.13 | $11.13 | 336,500 | — | — |
| 2011-02-08 | $11.50 | $11.50 | 140,400 | — | — |
| 2011-02-07 | $11.28 | $11.28 | 181,700 | — | — |
| 2011-02-04 | $11.14 | $11.14 | 151,300 | — | — |
| 2011-02-03 | $11.11 | $11.11 | 257,500 | — | — |
| 2011-02-02 | $11.13 | $11.13 | 130,900 | — | — |
| 2011-02-01 | $11.37 | $11.37 | 175,100 | — | — |
| 2011-01-31 | $11.04 | $11.04 | 290,700 | — | — |
| 2011-01-28 | $11.13 | $11.13 | 176,000 | — | — |
| 2011-01-27 | $11.47 | $11.47 | 108,400 | — | — |
| 2011-01-26 | $11.46 | $11.46 | 131,400 | — | — |
| 2011-01-25 | $11.31 | $11.31 | 132,300 | — | — |
| 2011-01-24 | $11.09 | $11.09 | 151,300 | — | — |
| 2011-01-21 | $11.10 | $11.10 | 132,400 | — | — |
| 2011-01-20 | $11.07 | $11.07 | 216,400 | — | — |
| 2011-01-19 | $11.11 | $11.11 | 282,300 | — | — |
| 2011-01-18 | $11.48 | $11.48 | 87,000 | — | — |
| 2011-01-14 | $11.52 | $11.52 | 121,800 | — | — |
| 2011-01-13 | $11.38 | $11.38 | 237,800 | — | — |
| 2011-01-12 | $11.35 | $11.35 | 246,600 | — | — |
| 2011-01-11 | $11.28 | $11.28 | 136,000 | — | — |
| 2011-01-10 | $11.39 | $11.39 | 179,300 | — | — |
| 2011-01-07 | $11.26 | $11.26 | 245,600 | — | — |
| 2011-01-06 | $11.27 | $11.27 | 278,500 | — | — |
| 2011-01-05 | $11.25 | $11.25 | 760,500 | — | — |
| 2011-01-04 | $11.60 | $11.60 | 210,300 | — | — |
| 2011-01-03 | $11.84 | $11.84 | 283,000 | — | — |