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
- 2007-04-19 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 | $10.09 | $17.53 | 293,500 | — | — |
| 2011-12-29 | $10.09 | $17.53 | 227,000 | — | — |
| 2011-12-28 | $10.09 | $17.53 | 234,000 | — | — |
| 2011-12-27 | $10.23 | $17.78 | 224,400 | — | — |
| 2011-12-23 | $10.19 | $17.71 | 173,700 | — | — |
| 2011-12-22 | $10.11 | $17.57 | 307,600 | — | — |
| 2011-12-21 | $10.04 | $17.45 | 466,400 | — | — |
| 2011-12-20 | $10.41 | $17.60 | 537,000 | — | — |
| 2011-12-19 | $10.08 | $17.04 | 340,000 | — | — |
| 2011-12-16 | $10.16 | $17.18 | 542,100 | — | — |
| 2011-12-15 | $10.25 | $17.33 | 271,600 | — | — |
| 2011-12-14 | $10.14 | $17.15 | 513,900 | — | — |
| 2011-12-13 | $10.27 | $17.36 | 270,100 | — | — |
| 2011-12-12 | $10.46 | $17.69 | 330,400 | — | — |
| 2011-12-09 | $10.70 | $18.09 | 311,500 | — | — |
| 2011-12-08 | $10.40 | $17.58 | 294,900 | — | — |
| 2011-12-07 | $10.78 | $18.23 | 304,600 | — | — |
| 2011-12-06 | $10.78 | $18.23 | 219,600 | — | — |
| 2011-12-05 | $10.85 | $18.35 | 380,100 | — | — |
| 2011-12-02 | $10.69 | $18.08 | 258,700 | — | — |
| 2011-12-01 | $10.61 | $17.94 | 367,600 | — | — |
| 2011-11-30 | $10.60 | $17.92 | 596,000 | — | — |
| 2011-11-29 | $10.06 | $17.01 | 344,700 | — | — |
| 2011-11-28 | $9.97 | $16.86 | 378,600 | — | — |
| 2011-11-25 | $9.57 | $16.18 | 288,600 | — | — |
| 2011-11-23 | $9.83 | $16.62 | 370,500 | — | — |
| 2011-11-22 | $10.12 | $17.11 | 308,000 | — | — |
| 2011-11-21 | $10.16 | $17.18 | 360,900 | — | — |
| 2011-11-18 | $10.29 | $17.40 | 440,000 | — | — |
| 2011-11-17 | $10.03 | $16.96 | 514,400 | — | — |
| 2011-11-16 | $10.22 | $17.28 | 291,700 | — | — |
| 2011-11-15 | $10.49 | $17.74 | 220,000 | — | — |
| 2011-11-14 | $10.34 | $17.48 | 198,300 | — | — |
| 2011-11-11 | $10.38 | $17.55 | 257,000 | — | — |
| 2011-11-10 | $10.22 | $17.28 | 438,500 | — | — |
| 2011-11-09 | $10.21 | $17.26 | 347,800 | — | — |
| 2011-11-08 | $10.69 | $18.08 | 286,600 | — | — |
| 2011-11-07 | $10.52 | $17.79 | 227,300 | — | — |
| 2011-11-04 | $10.59 | $17.91 | 218,200 | — | — |
| 2011-11-03 | $10.74 | $18.16 | 338,300 | — | — |
| 2011-11-02 | $10.56 | $17.86 | 305,400 | — | — |
| 2011-11-01 | $10.15 | $17.16 | 459,500 | — | — |
| 2011-10-31 | $10.72 | $18.13 | 209,500 | — | — |
| 2011-10-28 | $10.94 | $18.50 | 267,300 | — | — |
| 2011-10-27 | $11.02 | $18.63 | 636,800 | — | — |
| 2011-10-26 | $10.43 | $17.64 | 236,200 | — | — |
| 2011-10-25 | $10.32 | $17.45 | 413,500 | — | — |
| 2011-10-24 | $10.33 | $17.47 | 329,500 | — | — |
| 2011-10-21 | $10.16 | $17.18 | 322,900 | — | — |
| 2011-10-20 | $9.97 | $16.86 | 181,700 | — | — |
| 2011-10-19 | $9.97 | $16.86 | 263,100 | — | — |
| 2011-10-18 | $10.11 | $17.09 | 274,400 | — | — |
| 2011-10-17 | $9.79 | $16.55 | 336,900 | — | — |
| 2011-10-14 | $10.12 | $17.11 | 290,800 | — | — |
| 2011-10-13 | $9.91 | $16.76 | 344,100 | — | — |
| 2011-10-12 | $9.76 | $16.50 | 327,600 | — | — |
| 2011-10-11 | $9.60 | $16.23 | 320,100 | — | — |
| 2011-10-10 | $9.63 | $16.28 | 255,000 | — | — |
| 2011-10-07 | $9.20 | $15.56 | 302,200 | — | — |
| 2011-10-06 | $9.45 | $15.98 | 398,800 | — | — |
| 2011-10-05 | $9.18 | $15.52 | 360,300 | — | — |
| 2011-10-04 | $8.88 | $15.01 | 868,500 | — | — |
| 2011-10-03 | $8.57 | $14.49 | 526,800 | — | — |
| 2011-09-30 | $8.92 | $15.08 | 324,500 | — | — |
| 2011-09-29 | $9.21 | $15.57 | 316,800 | — | — |
| 2011-09-28 | $8.89 | $15.03 | 335,800 | — | — |
| 2011-09-27 | $9.28 | $15.69 | 454,800 | — | — |
| 2011-09-26 | $9.11 | $15.40 | 449,200 | — | — |
| 2011-09-23 | $9.06 | $15.32 | 446,700 | — | — |
| 2011-09-22 | $9.15 | $15.47 | 569,100 | — | — |
| 2011-09-21 | $9.17 | $15.51 | 393,600 | — | — |
| 2011-09-20 | $9.78 | $16.08 | 379,200 | — | — |
| 2011-09-19 | $9.94 | $16.34 | 355,300 | — | — |
| 2011-09-16 | $10.02 | $16.47 | 569,700 | — | — |
| 2011-09-15 | $10.17 | $16.72 | 216,900 | — | — |
| 2011-09-14 | $10.02 | $16.47 | 365,700 | — | — |
| 2011-09-13 | $9.94 | $16.34 | 283,600 | — | — |
| 2011-09-12 | $9.88 | $16.24 | 297,800 | — | — |
| 2011-09-09 | $9.80 | $16.11 | 336,000 | — | — |
| 2011-09-08 | $10.04 | $16.51 | 362,200 | — | — |
| 2011-09-07 | $10.22 | $16.80 | 408,500 | — | — |
| 2011-09-06 | $9.83 | $16.16 | 547,400 | — | — |
| 2011-09-02 | $9.65 | $15.87 | 347,500 | — | — |
| 2011-09-01 | $10.08 | $16.57 | 392,000 | — | — |
| 2011-08-31 | $10.23 | $16.82 | 366,600 | — | — |
| 2011-08-30 | $10.09 | $16.59 | 221,100 | — | — |
| 2011-08-29 | $10.20 | $16.77 | 261,600 | — | — |
| 2011-08-26 | $9.76 | $16.05 | 211,900 | — | — |
| 2011-08-25 | $9.58 | $15.75 | 251,400 | — | — |
| 2011-08-24 | $9.79 | $16.10 | 448,900 | — | — |
| 2011-08-23 | $9.89 | $16.26 | 372,300 | — | — |
| 2011-08-22 | $9.35 | $15.37 | 341,000 | — | — |
| 2011-08-19 | $9.20 | $15.13 | 422,000 | — | — |
| 2011-08-18 | $9.53 | $15.67 | 506,900 | — | — |
| 2011-08-17 | $10.08 | $16.57 | 313,300 | — | — |
| 2011-08-16 | $9.90 | $16.28 | 384,600 | — | — |
| 2011-08-15 | $9.87 | $16.23 | 597,300 | — | — |
| 2011-08-12 | $9.79 | $16.10 | 347,400 | — | — |
| 2011-08-11 | $9.80 | $16.11 | 653,600 | — | — |
| 2011-08-10 | $9.42 | $15.49 | 656,100 | — | — |
| 2011-08-09 | $10.17 | $16.72 | 840,600 | — | — |
| 2011-08-08 | $9.00 | $14.80 | 1,060,600 | — | — |
| 2011-08-05 | $10.00 | $16.44 | 1,181,200 | — | — |
| 2011-08-04 | $9.78 | $16.08 | 678,000 | — | — |
| 2011-08-03 | $10.28 | $16.90 | 483,600 | — | — |
| 2011-08-02 | $10.25 | $16.85 | 482,700 | — | — |
| 2011-08-01 | $10.65 | $17.51 | 510,400 | — | — |
| 2011-07-29 | $10.62 | $17.46 | 815,300 | — | — |
| 2011-07-28 | $10.96 | $18.02 | 314,300 | — | — |
| 2011-07-27 | $10.99 | $18.07 | 392,700 | — | — |
| 2011-07-26 | $11.28 | $18.55 | 256,500 | — | — |
| 2011-07-25 | $11.38 | $18.71 | 206,100 | — | — |
| 2011-07-22 | $11.48 | $18.88 | 142,500 | — | — |
| 2011-07-21 | $11.46 | $18.84 | 354,500 | — | — |
| 2011-07-20 | $11.20 | $18.41 | 208,100 | — | — |
| 2011-07-19 | $11.15 | $18.33 | 267,700 | — | — |
| 2011-07-18 | $11.02 | $18.12 | 371,600 | — | — |
| 2011-07-15 | $11.12 | $18.28 | 305,000 | — | — |
| 2011-07-14 | $11.10 | $18.25 | 291,800 | — | — |
| 2011-07-13 | $11.18 | $18.38 | 269,400 | — | — |
| 2011-07-12 | $11.05 | $18.17 | 202,700 | — | — |
| 2011-07-11 | $11.07 | $18.20 | 254,000 | — | — |
| 2011-07-08 | $11.34 | $18.64 | 297,000 | — | — |
| 2011-07-07 | $11.52 | $18.94 | 560,000 | — | — |
| 2011-07-06 | $11.18 | $18.38 | 387,800 | — | — |
| 2011-07-05 | $11.21 | $18.43 | 413,000 | — | — |
| 2011-07-01 | $11.29 | $18.56 | 481,000 | — | — |
| 2011-06-30 | $11.21 | $18.43 | 440,000 | — | — |
| 2011-06-29 | $11.13 | $18.30 | 230,500 | — | — |
| 2011-06-28 | $11.07 | $18.20 | 285,400 | — | — |
| 2011-06-27 | $10.97 | $18.04 | 382,600 | — | — |
| 2011-06-24 | $11.14 | $18.32 | 746,700 | — | — |
| 2011-06-23 | $11.14 | $18.32 | 508,200 | — | — |
| 2011-06-22 | $11.14 | $18.32 | 264,500 | — | — |
| 2011-06-21 | $11.27 | $18.53 | 352,900 | — | — |
| 2011-06-20 | $11.25 | $18.50 | 389,200 | — | — |
| 2011-06-17 | $11.27 | $18.53 | 428,200 | — | — |
| 2011-06-16 | $11.18 | $18.38 | 577,500 | — | — |
| 2011-06-15 | $11.58 | $18.60 | 646,600 | — | — |
| 2011-06-14 | $11.91 | $19.13 | 452,300 | — | — |
| 2011-06-13 | $11.73 | $18.84 | 240,900 | — | — |
| 2011-06-10 | $11.68 | $18.76 | 576,800 | — | — |
| 2011-06-09 | $11.98 | $19.24 | 347,700 | — | — |
| 2011-06-08 | $11.94 | $19.17 | 547,900 | — | — |
| 2011-06-07 | $12.12 | $19.46 | 286,500 | — | — |
| 2011-06-06 | $12.06 | $19.37 | 452,500 | — | — |
| 2011-06-03 | $12.10 | $19.43 | 382,700 | — | — |
| 2011-06-02 | $12.16 | $19.53 | 288,100 | — | — |
| 2011-06-01 | $12.05 | $19.35 | 368,000 | — | — |
| 2011-05-31 | $12.43 | $19.96 | 1,863,700 | — | — |
| 2011-05-27 | $12.27 | $19.70 | 258,300 | — | — |
| 2011-05-26 | $12.20 | $19.59 | 210,000 | — | — |
| 2011-05-25 | $12.02 | $19.30 | 245,100 | — | — |
| 2011-05-24 | $11.86 | $19.05 | 240,000 | — | — |
| 2011-05-23 | $11.88 | $19.08 | 318,800 | — | — |
| 2011-05-20 | $11.94 | $19.17 | 376,000 | — | — |
| 2011-05-19 | $11.97 | $19.22 | 325,800 | — | — |
| 2011-05-18 | $11.93 | $19.16 | 556,300 | — | — |
| 2011-05-17 | $12.06 | $19.37 | 455,900 | — | — |
| 2011-05-16 | $11.96 | $19.21 | 263,000 | — | — |
| 2011-05-13 | $12.12 | $19.46 | 214,400 | — | — |
| 2011-05-12 | $12.23 | $19.64 | 268,200 | — | — |
| 2011-05-11 | $12.12 | $19.46 | 323,700 | — | — |
| 2011-05-10 | $12.27 | $19.70 | 555,000 | — | — |
| 2011-05-09 | $12.34 | $19.82 | 264,400 | — | — |
| 2011-05-06 | $12.10 | $19.43 | 315,100 | — | — |
| 2011-05-05 | $12.07 | $19.38 | 330,600 | — | — |
| 2011-05-04 | $12.03 | $19.32 | 214,000 | — | — |
| 2011-05-03 | $12.10 | $19.43 | 223,200 | — | — |
| 2011-05-02 | $12.12 | $19.46 | 346,000 | — | — |
| 2011-04-29 | $12.34 | $19.82 | 307,000 | — | — |
| 2011-04-28 | $12.32 | $19.78 | 401,800 | — | — |
| 2011-04-27 | $12.13 | $19.48 | 421,700 | — | — |
| 2011-04-26 | $12.06 | $19.37 | 204,200 | — | — |
| 2011-04-25 | $11.90 | $19.11 | 290,900 | — | — |
| 2011-04-21 | $11.88 | $19.08 | 234,600 | — | — |
| 2011-04-20 | $11.74 | $18.85 | 221,900 | — | — |
| 2011-04-19 | $11.54 | $18.53 | 169,500 | — | — |
| 2011-04-18 | $11.60 | $18.63 | 201,100 | — | — |
| 2011-04-15 | $11.64 | $18.69 | 225,600 | — | — |
| 2011-04-14 | $11.62 | $18.66 | 317,700 | — | — |
| 2011-04-13 | $11.52 | $18.50 | 163,600 | — | — |
| 2011-04-12 | $11.59 | $18.61 | 201,200 | — | — |
| 2011-04-11 | $11.63 | $18.68 | 252,100 | — | — |
| 2011-04-08 | $11.80 | $18.95 | 244,700 | — | — |
| 2011-04-07 | $11.96 | $19.21 | 378,200 | — | — |
| 2011-04-06 | $12.09 | $19.41 | 280,000 | — | — |
| 2011-04-05 | $11.98 | $19.24 | 260,600 | — | — |
| 2011-04-04 | $12.00 | $19.27 | 219,600 | — | — |
| 2011-04-01 | $11.92 | $19.14 | 405,000 | — | — |
| 2011-03-31 | $11.92 | $19.14 | 194,100 | — | — |
| 2011-03-30 | $11.93 | $19.16 | 303,600 | — | — |
| 2011-03-29 | $11.75 | $18.87 | 255,900 | — | — |
| 2011-03-28 | $11.73 | $18.84 | 206,900 | — | — |
| 2011-03-25 | $11.74 | $18.85 | 176,700 | — | — |
| 2011-03-24 | $11.74 | $18.85 | 178,000 | — | — |
| 2011-03-23 | $11.73 | $18.84 | 185,000 | — | — |
| 2011-03-22 | $11.74 | $18.85 | 297,000 | — | — |
| 2011-03-21 | $11.75 | $18.87 | 240,200 | — | — |
| 2011-03-18 | $11.50 | $18.47 | 377,300 | — | — |
| 2011-03-17 | $11.35 | $18.23 | 375,100 | — | — |
| 2011-03-16 | $11.21 | $18.00 | 424,200 | — | — |
| 2011-03-15 | $11.50 | $18.47 | 393,100 | — | — |
| 2011-03-14 | $11.76 | $18.88 | 850,900 | — | — |
| 2011-03-11 | $11.92 | $19.14 | 431,300 | — | — |
| 2011-03-10 | $12.25 | $19.24 | 669,100 | — | — |
| 2011-03-09 | $12.41 | $19.49 | 454,200 | — | — |
| 2011-03-08 | $12.60 | $19.79 | 329,300 | — | — |
| 2011-03-07 | $12.50 | $19.63 | 474,200 | — | — |
| 2011-03-04 | $12.57 | $19.74 | 279,300 | — | — |
| 2011-03-03 | $12.66 | $19.88 | 476,700 | — | — |
| 2011-03-02 | $12.60 | $19.79 | 321,400 | — | — |
| 2011-03-01 | $12.51 | $19.65 | 556,100 | — | — |
| 2011-02-28 | $12.70 | $19.94 | 1,328,900 | — | — |
| 2011-02-25 | $12.85 | $20.18 | 616,100 | — | — |
| 2011-02-24 | $12.69 | $19.93 | 602,500 | — | — |
| 2011-02-23 | $12.39 | $19.46 | 575,200 | — | — |
| 2011-02-22 | $12.47 | $19.58 | 695,200 | — | — |
| 2011-02-18 | $12.81 | $20.12 | 372,700 | — | — |
| 2011-02-17 | $12.78 | $20.07 | 444,900 | — | — |
| 2011-02-16 | $12.75 | $20.02 | 620,100 | — | — |
| 2011-02-15 | $12.75 | $20.02 | 683,100 | — | — |
| 2011-02-14 | $12.63 | $19.83 | 385,100 | — | — |
| 2011-02-11 | $12.59 | $19.77 | 648,600 | — | — |
| 2011-02-10 | $12.56 | $19.72 | 687,500 | — | — |
| 2011-02-09 | $12.56 | $19.72 | 1,048,800 | — | — |
| 2011-02-08 | $12.50 | $19.63 | 12,228,400 | — | — |
| 2011-02-07 | $13.05 | $20.49 | 189,700 | — | — |
| 2011-02-04 | $12.96 | $20.35 | 280,400 | — | — |
| 2011-02-03 | $12.95 | $20.34 | 502,500 | — | — |
| 2011-02-02 | $12.50 | $19.63 | 216,600 | — | — |
| 2011-02-01 | $12.43 | $19.52 | 191,100 | — | — |
| 2011-01-31 | $12.10 | $19.00 | 257,900 | — | — |
| 2011-01-28 | $12.16 | $19.10 | 186,900 | — | — |
| 2011-01-27 | $12.56 | $19.72 | 164,800 | — | — |
| 2011-01-26 | $12.44 | $19.54 | 155,300 | — | — |
| 2011-01-25 | $12.43 | $19.52 | 169,000 | — | — |
| 2011-01-24 | $12.33 | $19.36 | 192,000 | — | — |
| 2011-01-21 | $12.20 | $19.16 | 209,800 | — | — |
| 2011-01-20 | $12.07 | $18.96 | 202,600 | — | — |
| 2011-01-19 | $12.26 | $19.25 | 239,300 | — | — |
| 2011-01-18 | $12.62 | $19.82 | 236,200 | — | — |
| 2011-01-14 | $12.57 | $19.74 | 192,000 | — | — |
| 2011-01-13 | $12.45 | $19.55 | 183,400 | — | — |
| 2011-01-12 | $12.53 | $19.68 | 268,000 | — | — |
| 2011-01-11 | $12.39 | $19.46 | 206,800 | — | — |
| 2011-01-10 | $12.45 | $19.55 | 371,500 | — | — |
| 2011-01-07 | $12.25 | $19.24 | 211,300 | — | — |
| 2011-01-06 | $12.31 | $19.33 | 278,900 | — | — |
| 2011-01-05 | $12.59 | $19.77 | 170,000 | — | — |
| 2011-01-04 | $12.42 | $19.50 | 201,200 | — | — |
| 2011-01-03 | $12.53 | $19.68 | 240,500 | — | — |