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
- 1993-02-03 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 | $9.02 | $9.02 | 8,100 | — | — |
| 2011-12-29 | $9.16 | $9.16 | 4,600 | — | — |
| 2011-12-28 | $9.14 | $9.14 | 15,800 | — | — |
| 2011-12-27 | $9.07 | $9.07 | 13,700 | — | — |
| 2011-12-23 | $9.00 | $9.00 | 14,200 | — | — |
| 2011-12-22 | $8.82 | $8.82 | 7,000 | — | — |
| 2011-12-21 | $8.86 | $8.86 | 5,100 | — | — |
| 2011-12-20 | $8.85 | $8.85 | 14,300 | — | — |
| 2011-12-19 | $8.76 | $8.76 | 7,800 | — | — |
| 2011-12-16 | $8.89 | $8.89 | 4,700 | — | — |
| 2011-12-15 | $8.81 | $8.81 | 14,700 | — | — |
| 2011-12-14 | $8.94 | $8.94 | 10,600 | — | — |
| 2011-12-13 | $9.08 | $9.08 | 3,400 | — | — |
| 2011-12-12 | $9.21 | $9.21 | 7,000 | — | — |
| 2011-12-09 | $9.11 | $9.11 | 4,000 | — | — |
| 2011-12-08 | $9.11 | $9.11 | 6,300 | — | — |
| 2011-12-07 | $9.15 | $9.15 | 62,600 | — | — |
| 2011-12-06 | $9.26 | $9.26 | 20,800 | — | — |
| 2011-12-05 | $9.33 | $9.33 | 19,000 | — | — |
| 2011-12-02 | $9.42 | $9.42 | 6,800 | — | — |
| 2011-12-01 | $9.49 | $9.49 | 8,100 | — | — |
| 2011-11-30 | $9.49 | $9.49 | 13,700 | — | — |
| 2011-11-29 | $9.49 | $9.49 | 6,900 | — | — |
| 2011-11-28 | $9.46 | $9.46 | 7,100 | — | — |
| 2011-11-25 | $9.45 | $9.45 | 2,500 | — | — |
| 2011-11-23 | $9.51 | $9.51 | 8,200 | — | — |
| 2011-11-22 | $9.60 | $9.60 | 5,400 | — | — |
| 2011-11-21 | $9.56 | $9.56 | 44,700 | — | — |
| 2011-11-18 | $9.85 | $9.85 | 3,600 | — | — |
| 2011-11-17 | $9.89 | $9.89 | 4,300 | — | — |
| 2011-11-16 | $10.04 | $10.04 | 7,500 | — | — |
| 2011-11-15 | $10.00 | $10.00 | 5,000 | — | — |
| 2011-11-14 | $9.75 | $9.75 | 16,400 | — | — |
| 2011-11-11 | $9.94 | $9.94 | 2,600 | — | — |
| 2011-11-10 | $9.74 | $9.74 | 4,200 | — | — |
| 2011-11-09 | $9.50 | $9.50 | 10,800 | — | — |
| 2011-11-08 | $9.93 | $9.93 | 13,700 | — | — |
| 2011-11-07 | $9.98 | $9.98 | 11,500 | — | — |
| 2011-11-04 | $9.97 | $9.97 | 6,900 | — | — |
| 2011-11-03 | $10.00 | $10.00 | 10,900 | — | — |
| 2011-11-02 | $10.09 | $10.09 | 18,100 | — | — |
| 2011-11-01 | $10.27 | $10.27 | 14,400 | — | — |
| 2011-10-31 | $10.60 | $10.60 | 7,800 | — | — |
| 2011-10-28 | $10.86 | $10.86 | 9,400 | — | — |
| 2011-10-27 | $10.82 | $10.82 | 57,500 | — | — |
| 2011-10-26 | $11.85 | $11.85 | 20,900 | — | — |
| 2011-10-25 | $11.63 | $11.63 | 6,600 | — | — |
| 2011-10-24 | $11.70 | $11.70 | 4,200 | — | — |
| 2011-10-21 | $11.70 | $11.70 | 6,700 | — | — |
| 2011-10-20 | $11.40 | $11.40 | 12,100 | — | — |
| 2011-10-19 | $11.67 | $11.67 | 23,900 | — | — |
| 2011-10-18 | $11.51 | $11.51 | 12,900 | — | — |
| 2011-10-17 | $11.54 | $11.54 | 15,800 | — | — |
| 2011-10-14 | $11.71 | $11.71 | 20,400 | — | — |
| 2011-10-13 | $11.25 | $11.25 | 10,800 | — | — |
| 2011-10-12 | $10.84 | $10.84 | 12,700 | — | — |
| 2011-10-11 | $10.76 | $10.76 | 18,700 | — | — |
| 2011-10-10 | $10.29 | $10.29 | 25,800 | — | — |
| 2011-10-07 | $10.05 | $10.05 | 5,000 | — | — |
| 2011-10-06 | $9.74 | $9.74 | 15,800 | — | — |
| 2011-10-05 | $9.49 | $9.49 | 21,600 | — | — |
| 2011-10-04 | $9.33 | $9.33 | 7,600 | — | — |
| 2011-10-03 | $9.46 | $9.46 | 30,100 | — | — |
| 2011-09-30 | $9.92 | $9.92 | 15,800 | — | — |
| 2011-09-29 | $9.99 | $9.99 | 16,600 | — | — |
| 2011-09-28 | $10.33 | $10.33 | 7,400 | — | — |
| 2011-09-27 | $10.70 | $10.70 | 10,100 | — | — |
| 2011-09-26 | $10.46 | $10.46 | 19,900 | — | — |
| 2011-09-23 | $10.77 | $10.77 | 5,600 | — | — |
| 2011-09-22 | $10.65 | $10.65 | 15,000 | — | — |
| 2011-09-21 | $10.97 | $10.97 | 13,900 | — | — |
| 2011-09-20 | $11.10 | $11.10 | 29,400 | — | — |
| 2011-09-19 | $11.32 | $11.32 | 11,000 | — | — |
| 2011-09-16 | $11.45 | $11.45 | 27,300 | — | — |
| 2011-09-15 | $11.09 | $11.09 | 23,000 | — | — |
| 2011-09-14 | $11.11 | $11.11 | 5,600 | — | — |
| 2011-09-13 | $10.94 | $10.94 | 10,700 | — | — |
| 2011-09-12 | $10.80 | $10.80 | 17,000 | — | — |
| 2011-09-09 | $11.02 | $11.02 | 21,700 | — | — |
| 2011-09-08 | $11.46 | $11.46 | 4,600 | — | — |
| 2011-09-07 | $11.46 | $11.46 | 7,700 | — | — |
| 2011-09-06 | $11.42 | $11.42 | 9,100 | — | — |
| 2011-09-02 | $11.57 | $11.57 | 5,300 | — | — |
| 2011-09-01 | $11.54 | $11.54 | 2,000 | — | — |
| 2011-08-31 | $11.54 | $11.54 | 9,600 | — | — |
| 2011-08-30 | $11.57 | $11.57 | 7,800 | — | — |
| 2011-08-29 | $11.85 | $11.85 | 6,300 | — | — |
| 2011-08-26 | $11.71 | $11.71 | 16,600 | — | — |
| 2011-08-25 | $11.76 | $11.76 | 12,700 | — | — |
| 2011-08-24 | $11.56 | $11.56 | 14,300 | — | — |
| 2011-08-23 | $10.94 | $10.94 | 6,100 | — | — |
| 2011-08-22 | $10.70 | $10.70 | 10,100 | — | — |
| 2011-08-19 | $10.98 | $10.98 | 11,200 | — | — |
| 2011-08-18 | $11.02 | $11.02 | 22,800 | — | — |
| 2011-08-17 | $11.73 | $11.73 | 10,500 | — | — |
| 2011-08-16 | $11.90 | $11.90 | 12,100 | — | — |
| 2011-08-15 | $11.74 | $11.74 | 6,900 | — | — |
| 2011-08-12 | $11.80 | $11.80 | 6,900 | — | — |
| 2011-08-11 | $11.33 | $11.33 | 5,800 | — | — |
| 2011-08-10 | $11.05 | $11.05 | 33,400 | — | — |
| 2011-08-09 | $11.00 | $11.00 | 16,400 | — | — |
| 2011-08-08 | $10.25 | $10.25 | 45,300 | — | — |
| 2011-08-05 | $11.63 | $11.63 | 19,600 | — | — |
| 2011-08-04 | $12.04 | $12.04 | 26,600 | — | — |
| 2011-08-03 | $12.80 | $12.80 | 45,100 | — | — |
| 2011-08-02 | $12.82 | $12.82 | 44,400 | — | — |
| 2011-08-01 | $13.07 | $13.07 | 19,500 | — | — |
| 2011-07-29 | $12.70 | $12.70 | 13,100 | — | — |
| 2011-07-28 | $12.64 | $12.64 | 18,800 | — | — |
| 2011-07-27 | $13.07 | $13.07 | 38,500 | — | — |
| 2011-07-26 | $12.77 | $12.77 | 25,500 | — | — |
| 2011-07-25 | $12.42 | $12.42 | 19,800 | — | — |
| 2011-07-22 | $12.55 | $12.55 | 18,700 | — | — |
| 2011-07-21 | $12.65 | $12.65 | 6,400 | — | — |
| 2011-07-20 | $12.69 | $12.69 | 14,600 | — | — |
| 2011-07-19 | $12.30 | $12.30 | 11,600 | — | — |
| 2011-07-18 | $12.08 | $12.08 | 19,600 | — | — |
| 2011-07-15 | $12.16 | $12.16 | 10,300 | — | — |
| 2011-07-14 | $12.25 | $12.25 | 14,400 | — | — |
| 2011-07-13 | $12.54 | $12.54 | 44,400 | — | — |
| 2011-07-12 | $12.67 | $12.67 | 18,000 | — | — |
| 2011-07-11 | $12.72 | $12.72 | 24,500 | — | — |
| 2011-07-08 | $12.80 | $12.80 | 11,000 | — | — |
| 2011-07-07 | $12.73 | $12.73 | 19,400 | — | — |
| 2011-07-06 | $12.32 | $12.32 | 13,500 | — | — |
| 2011-07-05 | $12.65 | $12.65 | 25,600 | — | — |
| 2011-07-01 | $12.49 | $12.49 | 52,500 | — | — |
| 2011-06-30 | $12.34 | $12.34 | 35,000 | — | — |
| 2011-06-29 | $11.67 | $11.67 | 7,200 | — | — |
| 2011-06-28 | $11.72 | $11.72 | 14,600 | — | — |
| 2011-06-27 | $11.60 | $11.60 | 69,200 | — | — |
| 2011-06-24 | $11.74 | $11.74 | 27,500 | — | — |
| 2011-06-23 | $11.66 | $11.66 | 14,600 | — | — |
| 2011-06-22 | $11.72 | $11.72 | 15,900 | — | — |
| 2011-06-21 | $11.50 | $11.50 | 46,200 | — | — |
| 2011-06-20 | $11.51 | $11.51 | 32,900 | — | — |
| 2011-06-17 | $11.31 | $11.31 | 26,400 | — | — |
| 2011-06-16 | $11.03 | $11.03 | 18,500 | — | — |
| 2011-06-15 | $10.97 | $10.97 | 17,000 | — | — |
| 2011-06-14 | $11.00 | $11.00 | 11,900 | — | — |
| 2011-06-13 | $10.97 | $10.97 | 16,500 | — | — |
| 2011-06-10 | $11.03 | $11.03 | 27,700 | — | — |
| 2011-06-09 | $11.16 | $11.16 | 25,000 | — | — |
| 2011-06-08 | $11.00 | $11.00 | 32,700 | — | — |
| 2011-06-07 | $11.32 | $11.32 | 80,600 | — | — |
| 2011-06-06 | $11.50 | $11.50 | 52,700 | — | — |
| 2011-06-03 | $12.06 | $12.06 | 9,000 | — | — |
| 2011-06-02 | $12.13 | $12.13 | 24,800 | — | — |
| 2011-06-01 | $12.58 | $12.58 | 58,000 | — | — |
| 2011-05-31 | $11.87 | $11.87 | 45,400 | — | — |
| 2011-05-27 | $11.90 | $11.90 | 21,200 | — | — |
| 2011-05-26 | $12.10 | $12.10 | 37,400 | — | — |
| 2011-05-25 | $12.14 | $12.14 | 54,800 | — | — |
| 2011-05-24 | $12.05 | $12.05 | 40,700 | — | — |
| 2011-05-23 | $12.13 | $12.13 | 33,100 | — | — |
| 2011-05-20 | $12.70 | $12.70 | 21,700 | — | — |
| 2011-05-19 | $12.76 | $12.76 | 35,900 | — | — |
| 2011-05-18 | $13.04 | $13.04 | 64,000 | — | — |
| 2011-05-17 | $13.15 | $13.15 | 16,200 | — | — |
| 2011-05-16 | $13.16 | $13.16 | 48,200 | — | — |
| 2011-05-13 | $13.90 | $13.90 | 20,000 | — | — |
| 2011-05-12 | $13.89 | $13.89 | 30,600 | — | — |
| 2011-05-11 | $13.75 | $13.75 | 50,500 | — | — |
| 2011-05-10 | $14.51 | $14.51 | 45,800 | — | — |
| 2011-05-09 | $14.02 | $14.02 | 103,000 | — | — |
| 2011-05-06 | $14.95 | $14.95 | 23,000 | — | — |
| 2011-05-05 | $14.86 | $14.86 | 9,900 | — | — |
| 2011-05-04 | $15.02 | $15.02 | 30,600 | — | — |
| 2011-05-03 | $15.01 | $15.01 | 31,000 | — | — |
| 2011-05-02 | $15.10 | $15.10 | 76,000 | — | — |
| 2011-04-29 | $15.23 | $15.23 | 36,000 | — | — |
| 2011-04-28 | $15.14 | $15.14 | 50,000 | — | — |
| 2011-04-27 | $15.37 | $15.37 | 101,000 | — | — |
| 2011-04-26 | $15.67 | $15.67 | 45,300 | — | — |
| 2011-04-25 | $15.06 | $15.06 | 61,600 | — | — |
| 2011-04-21 | $15.32 | $15.32 | 34,300 | — | — |
| 2011-04-20 | $15.45 | $15.45 | 47,100 | — | — |
| 2011-04-19 | $15.45 | $15.45 | 19,200 | — | — |
| 2011-04-18 | $15.14 | $15.14 | 20,400 | — | — |
| 2011-04-15 | $15.62 | $15.62 | 22,200 | — | — |
| 2011-04-14 | $15.59 | $15.59 | 47,300 | — | — |
| 2011-04-13 | $15.75 | $15.75 | 62,900 | — | — |
| 2011-04-12 | $15.05 | $15.05 | 22,700 | — | — |
| 2011-04-11 | $15.05 | $15.05 | 45,100 | — | — |
| 2011-04-08 | $15.06 | $15.06 | 42,700 | — | — |
| 2011-04-07 | $15.40 | $15.40 | 21,400 | — | — |
| 2011-04-06 | $15.38 | $15.38 | 38,700 | — | — |
| 2011-04-05 | $15.25 | $15.25 | 33,800 | — | — |
| 2011-04-04 | $15.05 | $15.05 | 68,100 | — | — |
| 2011-04-01 | $15.20 | $15.20 | 23,200 | — | — |
| 2011-03-31 | $15.28 | $15.28 | 35,800 | — | — |
| 2011-03-30 | $15.07 | $15.07 | 34,300 | — | — |
| 2011-03-29 | $14.96 | $14.96 | 34,000 | — | — |
| 2011-03-28 | $14.54 | $14.54 | 40,300 | — | — |
| 2011-03-25 | $14.89 | $14.89 | 34,200 | — | — |
| 2011-03-24 | $14.72 | $14.72 | 23,800 | — | — |
| 2011-03-23 | $14.38 | $14.38 | 27,000 | — | — |
| 2011-03-22 | $14.16 | $14.16 | 58,300 | — | — |
| 2011-03-21 | $14.55 | $14.55 | 62,800 | — | — |
| 2011-03-18 | $13.64 | $13.64 | 56,900 | — | — |
| 2011-03-17 | $12.75 | $12.75 | 50,800 | — | — |
| 2011-03-16 | $12.79 | $12.79 | 92,000 | — | — |
| 2011-03-15 | $12.57 | $12.57 | 80,500 | — | — |
| 2011-03-14 | $13.02 | $13.02 | 69,300 | — | — |
| 2011-03-11 | $13.64 | $13.64 | 77,000 | — | — |
| 2011-03-10 | $13.58 | $13.58 | 134,600 | — | — |
| 2011-03-09 | $14.49 | $14.49 | 73,400 | — | — |
| 2011-03-08 | $15.35 | $15.35 | 98,900 | — | — |
| 2011-03-07 | $15.99 | $15.99 | 169,000 | — | — |
| 2011-03-04 | $14.83 | $14.83 | 31,300 | — | — |
| 2011-03-03 | $15.00 | $15.00 | 26,100 | — | — |
| 2011-03-02 | $14.83 | $14.83 | 34,800 | — | — |
| 2011-03-01 | $14.60 | $14.60 | 36,300 | — | — |
| 2011-02-28 | $14.59 | $14.59 | 63,400 | — | — |
| 2011-02-25 | $14.39 | $14.39 | 91,400 | — | — |
| 2011-02-24 | $13.85 | $13.85 | 25,500 | — | — |
| 2011-02-23 | $13.45 | $13.45 | 42,200 | — | — |
| 2011-02-22 | $13.85 | $13.85 | 55,700 | — | — |
| 2011-02-18 | $14.00 | $14.00 | 47,900 | — | — |
| 2011-02-17 | $13.76 | $13.76 | 74,200 | — | — |
| 2011-02-16 | $14.03 | $14.03 | 192,200 | — | — |
| 2011-02-15 | $12.62 | $12.62 | 41,900 | — | — |
| 2011-02-14 | $12.72 | $12.72 | 83,300 | — | — |
| 2011-02-11 | $12.53 | $12.53 | 62,700 | — | — |
| 2011-02-10 | $11.80 | $11.80 | 31,000 | — | — |
| 2011-02-09 | $11.58 | $11.58 | 6,900 | — | — |
| 2011-02-08 | $11.40 | $11.40 | 22,800 | — | — |
| 2011-02-07 | $11.20 | $11.20 | 36,400 | — | — |
| 2011-02-04 | $11.16 | $11.16 | 10,000 | — | — |
| 2011-02-03 | $11.11 | $11.11 | 19,700 | — | — |
| 2011-02-02 | $11.12 | $11.12 | 17,200 | — | — |
| 2011-02-01 | $11.12 | $11.12 | 11,800 | — | — |
| 2011-01-31 | $11.00 | $11.00 | 29,800 | — | — |
| 2011-01-28 | $11.03 | $11.03 | 15,900 | — | — |
| 2011-01-27 | $11.22 | $11.22 | 16,400 | — | — |
| 2011-01-26 | $11.34 | $11.34 | 23,400 | — | — |
| 2011-01-25 | $11.09 | $11.09 | 15,100 | — | — |
| 2011-01-24 | $11.14 | $11.14 | 22,600 | — | — |
| 2011-01-21 | $10.93 | $10.93 | 12,200 | — | — |
| 2011-01-20 | $10.95 | $10.95 | 20,100 | — | — |
| 2011-01-19 | $11.26 | $11.26 | 36,600 | — | — |
| 2011-01-18 | $11.80 | $11.80 | 34,200 | — | — |
| 2011-01-14 | $11.29 | $11.29 | 27,000 | — | — |
| 2011-01-13 | $11.14 | $11.14 | 20,000 | — | — |
| 2011-01-12 | $11.15 | $11.15 | 19,000 | — | — |
| 2011-01-11 | $10.90 | $10.90 | 21,400 | — | — |
| 2011-01-10 | $10.75 | $10.75 | 24,600 | — | — |
| 2011-01-07 | $10.76 | $10.76 | 13,200 | — | — |
| 2011-01-06 | $10.73 | $10.73 | 44,600 | — | — |
| 2011-01-05 | $10.65 | $10.65 | 28,700 | — | — |
| 2011-01-04 | $10.25 | $10.25 | 38,500 | — | — |
| 2011-01-03 | $10.23 | $10.23 | 21,800 | — | — |