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
- 1993-04-14 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 | $9.31 | $9.31 | 459,600 | — | — |
| 2011-12-29 | $9.45 | $9.45 | 451,900 | — | — |
| 2011-12-28 | $9.34 | $9.34 | 487,000 | — | — |
| 2011-12-27 | $9.54 | $9.54 | 268,900 | — | — |
| 2011-12-23 | $9.45 | $9.45 | 310,800 | — | — |
| 2011-12-22 | $9.42 | $9.42 | 699,700 | — | — |
| 2011-12-21 | $9.13 | $9.13 | 634,600 | — | — |
| 2011-12-20 | $9.15 | $9.15 | 720,600 | — | — |
| 2011-12-19 | $8.67 | $8.67 | 633,500 | — | — |
| 2011-12-16 | $8.95 | $8.95 | 877,000 | — | — |
| 2011-12-15 | $8.82 | $8.82 | 612,800 | — | — |
| 2011-12-14 | $8.55 | $8.55 | 900,500 | — | — |
| 2011-12-13 | $8.64 | $8.64 | 1,388,300 | — | — |
| 2011-12-12 | $8.76 | $8.76 | 1,205,300 | — | — |
| 2011-12-09 | $9.08 | $9.08 | 753,300 | — | — |
| 2011-12-08 | $8.66 | $8.66 | 984,700 | — | — |
| 2011-12-07 | $8.90 | $8.90 | 548,800 | — | — |
| 2011-12-06 | $8.90 | $8.90 | 580,300 | — | — |
| 2011-12-05 | $8.90 | $8.90 | 1,099,900 | — | — |
| 2011-12-02 | $8.64 | $8.64 | 681,100 | — | — |
| 2011-12-01 | $8.57 | $8.57 | 760,400 | — | — |
| 2011-11-30 | $8.47 | $8.47 | 1,214,300 | — | — |
| 2011-11-29 | $7.60 | $7.60 | 668,300 | — | — |
| 2011-11-28 | $7.61 | $7.61 | 1,498,100 | — | — |
| 2011-11-25 | $7.06 | $7.06 | 319,500 | — | — |
| 2011-11-23 | $7.26 | $7.26 | 904,400 | — | — |
| 2011-11-22 | $7.77 | $7.77 | 840,500 | — | — |
| 2011-11-21 | $8.03 | $8.03 | 946,400 | — | — |
| 2011-11-18 | $8.40 | $8.40 | 1,021,300 | — | — |
| 2011-11-17 | $8.62 | $8.62 | 1,861,800 | — | — |
| 2011-11-16 | $8.46 | $8.46 | 775,400 | — | — |
| 2011-11-15 | $8.70 | $8.70 | 891,100 | — | — |
| 2011-11-14 | $8.47 | $8.47 | 654,200 | — | — |
| 2011-11-11 | $8.76 | $8.76 | 785,900 | — | — |
| 2011-11-10 | $8.48 | $8.48 | 1,129,700 | — | — |
| 2011-11-09 | $8.21 | $8.21 | 1,552,300 | — | — |
| 2011-11-08 | $9.07 | $9.07 | 2,646,300 | — | — |
| 2011-11-07 | $8.28 | $8.28 | 833,900 | — | — |
| 2011-11-04 | $8.24 | $8.24 | 1,124,700 | — | — |
| 2011-11-03 | $8.53 | $8.53 | 1,496,100 | — | — |
| 2011-11-02 | $8.43 | $8.43 | 2,500,900 | — | — |
| 2011-11-01 | $8.05 | $8.05 | 3,246,400 | — | — |
| 2011-10-31 | $8.81 | $8.81 | 1,195,200 | — | — |
| 2011-10-28 | $8.88 | $8.88 | 1,065,000 | — | — |
| 2011-10-27 | $8.81 | $8.81 | 1,768,200 | — | — |
| 2011-10-26 | $8.43 | $8.43 | 1,042,400 | — | — |
| 2011-10-25 | $8.31 | $8.31 | 983,600 | — | — |
| 2011-10-24 | $8.53 | $8.53 | 1,110,900 | — | — |
| 2011-10-21 | $8.32 | $8.32 | 1,749,800 | — | — |
| 2011-10-20 | $7.91 | $7.91 | 1,342,700 | — | — |
| 2011-10-19 | $8.20 | $8.20 | 1,175,200 | — | — |
| 2011-10-18 | $8.74 | $8.74 | 1,419,100 | — | — |
| 2011-10-17 | $8.11 | $8.11 | 1,129,000 | — | — |
| 2011-10-14 | $8.47 | $8.47 | 989,400 | — | — |
| 2011-10-13 | $8.11 | $8.11 | 669,600 | — | — |
| 2011-10-12 | $8.10 | $8.10 | 1,044,800 | — | — |
| 2011-10-11 | $7.80 | $7.80 | 878,500 | — | — |
| 2011-10-10 | $7.98 | $7.98 | 1,140,100 | — | — |
| 2011-10-07 | $7.37 | $7.37 | 1,035,700 | — | — |
| 2011-10-06 | $7.64 | $7.64 | 1,007,900 | — | — |
| 2011-10-05 | $7.41 | $7.41 | 1,613,600 | — | — |
| 2011-10-04 | $6.65 | $6.65 | 1,574,600 | — | — |
| 2011-10-03 | $6.11 | $6.11 | 1,609,900 | — | — |
| 2011-09-30 | $6.68 | $6.68 | 751,300 | — | — |
| 2011-09-29 | $7.12 | $7.12 | 673,600 | — | — |
| 2011-09-28 | $6.92 | $6.92 | 1,309,500 | — | — |
| 2011-09-27 | $7.31 | $7.31 | 1,188,500 | — | — |
| 2011-09-26 | $6.94 | $6.94 | 673,200 | — | — |
| 2011-09-23 | $6.74 | $6.74 | 821,700 | — | — |
| 2011-09-22 | $6.71 | $6.71 | 1,310,000 | — | — |
| 2011-09-21 | $7.00 | $7.00 | 1,156,600 | — | — |
| 2011-09-20 | $7.13 | $7.13 | 1,133,800 | — | — |
| 2011-09-19 | $7.67 | $7.67 | 830,800 | — | — |
| 2011-09-16 | $7.75 | $7.75 | 801,900 | — | — |
| 2011-09-15 | $7.78 | $7.78 | 948,200 | — | — |
| 2011-09-14 | $7.71 | $7.71 | 1,424,600 | — | — |
| 2011-09-13 | $7.68 | $7.68 | 2,971,900 | — | — |
| 2011-09-12 | $6.98 | $6.98 | 886,500 | — | — |
| 2011-09-09 | $7.03 | $7.03 | 1,449,200 | — | — |
| 2011-09-08 | $7.38 | $7.38 | 1,417,800 | — | — |
| 2011-09-07 | $7.58 | $7.58 | 1,503,500 | — | — |
| 2011-09-06 | $6.91 | $6.91 | 1,071,600 | — | — |
| 2011-09-02 | $7.05 | $7.05 | 918,900 | — | — |
| 2011-09-01 | $7.47 | $7.47 | 1,669,200 | — | — |
| 2011-08-31 | $7.73 | $7.73 | 1,015,800 | — | — |
| 2011-08-30 | $7.70 | $7.70 | 1,073,100 | — | — |
| 2011-08-29 | $7.64 | $7.64 | 966,600 | — | — |
| 2011-08-26 | $7.16 | $7.16 | 1,036,200 | — | — |
| 2011-08-25 | $6.81 | $6.81 | 1,653,000 | — | — |
| 2011-08-24 | $7.34 | $7.34 | 1,887,000 | — | — |
| 2011-08-23 | $7.60 | $7.60 | 926,200 | — | — |
| 2011-08-22 | $7.12 | $7.12 | 809,800 | — | — |
| 2011-08-19 | $7.23 | $7.23 | 765,600 | — | — |
| 2011-08-18 | $7.60 | $7.60 | 1,299,500 | — | — |
| 2011-08-17 | $8.55 | $8.55 | 570,400 | — | — |
| 2011-08-16 | $8.60 | $8.60 | 959,100 | — | — |
| 2011-08-15 | $8.77 | $8.77 | 915,400 | — | — |
| 2011-08-12 | $8.32 | $8.32 | 1,067,300 | — | — |
| 2011-08-11 | $8.69 | $8.69 | 1,145,700 | — | — |
| 2011-08-10 | $7.86 | $7.86 | 1,464,300 | — | — |
| 2011-08-09 | $8.49 | $8.49 | 2,153,800 | — | — |
| 2011-08-08 | $8.49 | $8.49 | 1,577,000 | — | — |
| 2011-08-05 | $9.69 | $9.69 | 1,627,800 | — | — |
| 2011-08-04 | $9.96 | $9.96 | 1,483,700 | — | — |
| 2011-08-03 | $10.98 | $10.98 | 1,557,800 | — | — |
| 2011-08-02 | $10.67 | $10.67 | 2,086,000 | — | — |
| 2011-08-01 | $11.29 | $11.29 | 1,447,100 | — | — |
| 2011-07-29 | $11.40 | $11.40 | 928,000 | — | — |
| 2011-07-28 | $11.32 | $11.32 | 1,533,100 | — | — |
| 2011-07-27 | $11.09 | $11.09 | 2,290,500 | — | — |
| 2011-07-26 | $11.19 | $11.19 | 5,026,500 | — | — |
| 2011-07-25 | $9.22 | $9.22 | 804,800 | — | — |
| 2011-07-22 | $9.57 | $9.57 | 392,900 | — | — |
| 2011-07-21 | $9.53 | $9.53 | 523,900 | — | — |
| 2011-07-20 | $9.29 | $9.29 | 296,800 | — | — |
| 2011-07-19 | $9.42 | $9.42 | 610,400 | — | — |
| 2011-07-18 | $8.96 | $8.96 | 503,200 | — | — |
| 2011-07-15 | $9.20 | $9.20 | 486,700 | — | — |
| 2011-07-14 | $9.18 | $9.18 | 460,500 | — | — |
| 2011-07-13 | $9.46 | $9.46 | 400,100 | — | — |
| 2011-07-12 | $9.33 | $9.33 | 704,700 | — | — |
| 2011-07-11 | $9.55 | $9.55 | 551,800 | — | — |
| 2011-07-08 | $9.87 | $9.87 | 460,900 | — | — |
| 2011-07-07 | $10.12 | $10.12 | 741,600 | — | — |
| 2011-07-06 | $9.87 | $9.87 | 380,200 | — | — |
| 2011-07-05 | $10.02 | $10.02 | 487,600 | — | — |
| 2011-07-01 | $10.41 | $10.41 | 741,600 | — | — |
| 2011-06-30 | $10.33 | $10.33 | 655,800 | — | — |
| 2011-06-29 | $10.07 | $10.07 | 570,300 | — | — |
| 2011-06-28 | $9.86 | $9.86 | 612,800 | — | — |
| 2011-06-27 | $9.66 | $9.66 | 673,300 | — | — |
| 2011-06-24 | $9.26 | $9.26 | 3,088,900 | — | — |
| 2011-06-23 | $9.47 | $9.47 | 816,200 | — | — |
| 2011-06-22 | $9.57 | $9.57 | 531,700 | — | — |
| 2011-06-21 | $9.80 | $9.80 | 968,400 | — | — |
| 2011-06-20 | $9.36 | $9.36 | 370,500 | — | — |
| 2011-06-17 | $9.31 | $9.31 | 845,600 | — | — |
| 2011-06-16 | $9.43 | $9.43 | 776,600 | — | — |
| 2011-06-15 | $9.50 | $9.50 | 745,300 | — | — |
| 2011-06-14 | $9.85 | $9.85 | 690,500 | — | — |
| 2011-06-13 | $9.56 | $9.56 | 601,400 | — | — |
| 2011-06-10 | $9.64 | $9.64 | 960,000 | — | — |
| 2011-06-09 | $9.80 | $9.80 | 702,300 | — | — |
| 2011-06-08 | $9.93 | $9.93 | 1,131,300 | — | — |
| 2011-06-07 | $10.15 | $10.15 | 613,100 | — | — |
| 2011-06-06 | $10.14 | $10.14 | 998,100 | — | — |
| 2011-06-03 | $10.00 | $10.00 | 692,300 | — | — |
| 2011-06-02 | $10.25 | $10.25 | 566,600 | — | — |
| 2011-06-01 | $10.25 | $10.25 | 839,400 | — | — |
| 2011-05-31 | $10.69 | $10.69 | 978,200 | — | — |
| 2011-05-27 | $10.75 | $10.75 | 525,700 | — | — |
| 2011-05-26 | $10.85 | $10.85 | 485,500 | — | — |
| 2011-05-25 | $10.52 | $10.52 | 845,800 | — | — |
| 2011-05-24 | $10.33 | $10.33 | 716,000 | — | — |
| 2011-05-23 | $10.51 | $10.51 | 504,900 | — | — |
| 2011-05-20 | $10.73 | $10.73 | 898,100 | — | — |
| 2011-05-19 | $10.88 | $10.88 | 972,100 | — | — |
| 2011-05-18 | $11.19 | $11.19 | 854,700 | — | — |
| 2011-05-17 | $11.21 | $11.21 | 1,017,800 | — | — |
| 2011-05-16 | $11.45 | $11.45 | 579,300 | — | — |
| 2011-05-13 | $12.01 | $12.01 | 709,900 | — | — |
| 2011-05-12 | $12.13 | $12.13 | 997,000 | — | — |
| 2011-05-11 | $11.82 | $11.82 | 609,700 | — | — |
| 2011-05-10 | $12.01 | $12.01 | 890,500 | — | — |
| 2011-05-09 | $11.56 | $11.56 | 550,600 | — | — |
| 2011-05-06 | $11.60 | $11.60 | 809,200 | — | — |
| 2011-05-05 | $11.69 | $11.69 | 583,700 | — | — |
| 2011-05-04 | $11.49 | $11.49 | 630,800 | — | — |
| 2011-05-03 | $11.78 | $11.78 | 718,400 | — | — |
| 2011-05-02 | $11.99 | $11.99 | 1,607,400 | — | — |
| 2011-04-29 | $11.72 | $11.72 | 744,000 | — | — |
| 2011-04-28 | $11.57 | $11.57 | 886,100 | — | — |
| 2011-04-27 | $12.02 | $12.02 | 876,500 | — | — |
| 2011-04-26 | $11.99 | $11.99 | 1,800,000 | — | — |
| 2011-04-25 | $11.45 | $11.45 | 1,053,500 | — | — |
| 2011-04-21 | $11.25 | $11.25 | 670,600 | — | — |
| 2011-04-20 | $11.09 | $11.09 | 875,700 | — | — |
| 2011-04-19 | $10.69 | $10.69 | 547,700 | — | — |
| 2011-04-18 | $10.42 | $10.42 | 538,000 | — | — |
| 2011-04-15 | $10.62 | $10.62 | 716,000 | — | — |
| 2011-04-14 | $10.28 | $10.28 | 1,169,700 | — | — |
| 2011-04-13 | $10.62 | $10.62 | 834,100 | — | — |
| 2011-04-12 | $10.77 | $10.77 | 830,100 | — | — |
| 2011-04-11 | $11.03 | $11.03 | 922,900 | — | — |
| 2011-04-08 | $11.05 | $11.05 | 939,000 | — | — |
| 2011-04-07 | $11.16 | $11.16 | 1,608,400 | — | — |
| 2011-04-06 | $10.99 | $10.99 | 739,500 | — | — |
| 2011-04-05 | $11.00 | $11.00 | 1,267,200 | — | — |
| 2011-04-04 | $10.90 | $10.90 | 519,000 | — | — |
| 2011-04-01 | $10.90 | $10.90 | 1,238,400 | — | — |
| 2011-03-31 | $11.21 | $11.21 | 974,600 | — | — |
| 2011-03-30 | $10.96 | $10.96 | 658,300 | — | — |
| 2011-03-29 | $10.68 | $10.68 | 563,000 | — | — |
| 2011-03-28 | $10.62 | $10.62 | 754,800 | — | — |
| 2011-03-25 | $10.88 | $10.88 | 1,284,700 | — | — |
| 2011-03-24 | $10.61 | $10.61 | 756,900 | — | — |
| 2011-03-23 | $10.55 | $10.55 | 1,048,200 | — | — |
| 2011-03-22 | $10.29 | $10.29 | 2,157,800 | — | — |
| 2011-03-21 | $10.22 | $10.22 | 3,597,000 | — | — |
| 2011-03-18 | $10.50 | $10.50 | 2,368,000 | — | — |
| 2011-03-17 | $10.65 | $10.65 | 5,110,400 | — | — |
| 2011-03-16 | $13.40 | $13.40 | 1,911,300 | — | — |
| 2011-03-15 | $14.01 | $14.01 | 1,079,600 | — | — |
| 2011-03-14 | $14.28 | $14.28 | 680,900 | — | — |
| 2011-03-11 | $14.12 | $14.12 | 625,200 | — | — |
| 2011-03-10 | $14.16 | $14.16 | 787,200 | — | — |
| 2011-03-09 | $14.60 | $14.60 | 1,274,400 | — | — |
| 2011-03-08 | $15.12 | $15.12 | 1,154,900 | — | — |
| 2011-03-07 | $14.97 | $14.97 | 917,600 | — | — |
| 2011-03-04 | $15.82 | $15.82 | 839,200 | — | — |
| 2011-03-03 | $15.89 | $15.89 | 1,076,600 | — | — |
| 2011-03-02 | $15.25 | $15.25 | 1,109,700 | — | — |
| 2011-03-01 | $15.01 | $15.01 | 1,109,900 | — | — |
| 2011-02-28 | $15.62 | $15.62 | 701,400 | — | — |
| 2011-02-25 | $15.30 | $15.30 | 1,246,000 | — | — |
| 2011-02-24 | $15.36 | $15.36 | 1,022,300 | — | — |
| 2011-02-23 | $15.00 | $15.00 | 2,377,000 | — | — |
| 2011-02-22 | $15.72 | $15.72 | 1,513,000 | — | — |
| 2011-02-18 | $16.77 | $16.77 | 1,162,900 | — | — |
| 2011-02-17 | $16.94 | $16.94 | 1,101,900 | — | — |
| 2011-02-16 | $16.44 | $16.44 | 923,400 | — | — |
| 2011-02-15 | $15.91 | $15.91 | 1,429,900 | — | — |
| 2011-02-14 | $16.05 | $16.05 | 931,600 | — | — |
| 2011-02-11 | $16.02 | $16.02 | 976,200 | — | — |
| 2011-02-10 | $15.79 | $15.79 | 1,797,600 | — | — |
| 2011-02-09 | $15.49 | $15.49 | 2,010,800 | — | — |
| 2011-02-08 | $16.35 | $16.35 | 1,042,900 | — | — |
| 2011-02-07 | $16.37 | $16.37 | 818,700 | — | — |
| 2011-02-04 | $16.38 | $16.38 | 1,153,800 | — | — |
| 2011-02-03 | $15.89 | $15.89 | 1,446,100 | — | — |
| 2011-02-02 | $15.57 | $15.57 | 1,591,600 | — | — |
| 2011-02-01 | $15.66 | $15.66 | 1,820,000 | — | — |
| 2011-01-31 | $15.03 | $15.03 | 1,525,100 | — | — |
| 2011-01-28 | $14.87 | $14.87 | 2,808,300 | — | — |
| 2011-01-27 | $15.48 | $15.48 | 1,925,300 | — | — |
| 2011-01-26 | $15.34 | $15.34 | 2,814,800 | — | — |
| 2011-01-25 | $14.77 | $14.77 | 3,131,700 | — | — |
| 2011-01-24 | $14.07 | $14.07 | 2,073,200 | — | — |
| 2011-01-21 | $13.62 | $13.62 | 1,210,100 | — | — |
| 2011-01-20 | $13.88 | $13.88 | 1,193,600 | — | — |
| 2011-01-19 | $14.46 | $14.46 | 1,494,500 | — | — |
| 2011-01-18 | $15.05 | $15.05 | 2,265,800 | — | — |
| 2011-01-14 | $15.10 | $15.10 | 4,073,200 | — | — |
| 2011-01-13 | $13.34 | $13.34 | 2,728,300 | — | — |
| 2011-01-12 | $12.72 | $12.72 | 566,300 | — | — |
| 2011-01-11 | $12.37 | $12.37 | 529,100 | — | — |
| 2011-01-10 | $12.27 | $12.27 | 661,000 | — | — |
| 2011-01-07 | $12.22 | $12.22 | 568,200 | — | — |
| 2011-01-06 | $12.32 | $12.32 | 989,500 | — | — |
| 2011-01-05 | $12.59 | $12.59 | 962,000 | — | — |
| 2011-01-04 | $12.13 | $12.13 | 925,300 | — | — |
| 2011-01-03 | $12.17 | $12.17 | 1,275,800 | — | — |