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
- 1993-03-16 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 | $8.57 | $8.57 | 155,700 | — | — |
| 2011-12-29 | $8.60 | $8.60 | 144,600 | — | — |
| 2011-12-28 | $8.45 | $8.45 | 189,000 | — | — |
| 2011-12-27 | $8.69 | $8.69 | 160,200 | — | — |
| 2011-12-23 | $8.66 | $8.66 | 252,300 | — | — |
| 2011-12-22 | $8.70 | $8.70 | 233,100 | — | — |
| 2011-12-21 | $8.66 | $8.66 | 215,400 | — | — |
| 2011-12-20 | $8.46 | $8.46 | 327,900 | — | — |
| 2011-12-19 | $7.92 | $7.92 | 222,000 | — | — |
| 2011-12-16 | $7.84 | $7.84 | 296,700 | — | — |
| 2011-12-15 | $7.84 | $7.84 | 145,500 | — | — |
| 2011-12-14 | $7.75 | $7.75 | 125,400 | — | — |
| 2011-12-13 | $7.64 | $7.64 | 183,000 | — | — |
| 2011-12-12 | $7.74 | $7.74 | 112,200 | — | — |
| 2011-12-09 | $7.89 | $7.89 | 255,900 | — | — |
| 2011-12-08 | $7.68 | $7.68 | 97,500 | — | — |
| 2011-12-07 | $7.88 | $7.88 | 205,800 | — | — |
| 2011-12-06 | $7.82 | $7.82 | 206,700 | — | — |
| 2011-12-05 | $7.89 | $7.89 | 134,700 | — | — |
| 2011-12-02 | $7.79 | $7.79 | 121,200 | — | — |
| 2011-12-01 | $7.72 | $7.72 | 159,600 | — | — |
| 2011-11-30 | $7.93 | $7.93 | 270,600 | — | — |
| 2011-11-29 | $7.39 | $7.39 | 155,400 | — | — |
| 2011-11-28 | $7.45 | $7.45 | 193,800 | — | — |
| 2011-11-25 | $7.14 | $7.14 | 165,300 | — | — |
| 2011-11-23 | $7.07 | $7.07 | 257,400 | — | — |
| 2011-11-22 | $7.03 | $7.03 | 655,800 | — | — |
| 2011-11-21 | $6.87 | $6.87 | 602,700 | — | — |
| 2011-11-18 | $7.00 | $7.00 | 757,500 | — | — |
| 2011-11-17 | $7.59 | $7.59 | 462,000 | — | — |
| 2011-11-16 | $8.11 | $8.11 | 205,800 | — | — |
| 2011-11-15 | $8.40 | $8.40 | 326,400 | — | — |
| 2011-11-14 | $8.51 | $8.51 | 260,700 | — | — |
| 2011-11-11 | $8.86 | $8.86 | 142,500 | — | — |
| 2011-11-10 | $8.64 | $8.64 | 155,400 | — | — |
| 2011-11-09 | $8.65 | $8.65 | 161,100 | — | — |
| 2011-11-08 | $9.09 | $9.09 | 72,600 | — | — |
| 2011-11-07 | $8.99 | $8.99 | 72,000 | — | — |
| 2011-11-04 | $9.05 | $9.05 | 76,800 | — | — |
| 2011-11-03 | $9.22 | $9.22 | 160,500 | — | — |
| 2011-11-02 | $9.21 | $9.21 | 183,000 | — | — |
| 2011-11-01 | $8.93 | $8.93 | 193,500 | — | — |
| 2011-10-31 | $9.10 | $9.10 | 115,800 | — | — |
| 2011-10-28 | $9.26 | $9.26 | 160,200 | — | — |
| 2011-10-27 | $9.36 | $9.36 | 235,800 | — | — |
| 2011-10-26 | $8.67 | $8.67 | 171,300 | — | — |
| 2011-10-25 | $8.74 | $8.74 | 111,000 | — | — |
| 2011-10-24 | $8.97 | $8.97 | 211,800 | — | — |
| 2011-10-21 | $8.39 | $8.39 | 154,800 | — | — |
| 2011-10-20 | $8.16 | $8.16 | 146,700 | — | — |
| 2011-10-19 | $8.35 | $8.35 | 169,800 | — | — |
| 2011-10-18 | $8.58 | $8.58 | 134,400 | — | — |
| 2011-10-17 | $8.46 | $8.46 | 306,600 | — | — |
| 2011-10-14 | $8.75 | $8.75 | 123,300 | — | — |
| 2011-10-13 | $8.34 | $8.34 | 126,000 | — | — |
| 2011-10-12 | $8.44 | $8.44 | 219,300 | — | — |
| 2011-10-11 | $8.31 | $8.31 | 174,300 | — | — |
| 2011-10-10 | $8.43 | $8.43 | 156,300 | — | — |
| 2011-10-07 | $8.34 | $8.34 | 136,200 | — | — |
| 2011-10-06 | $8.46 | $8.46 | 188,100 | — | — |
| 2011-10-05 | $8.43 | $8.43 | 189,300 | — | — |
| 2011-10-04 | $7.77 | $7.77 | 398,700 | — | — |
| 2011-10-03 | $7.45 | $7.45 | 247,800 | — | — |
| 2011-09-30 | $7.87 | $7.87 | 208,800 | — | — |
| 2011-09-29 | $8.26 | $8.26 | 238,500 | — | — |
| 2011-09-28 | $7.98 | $7.98 | 251,100 | — | — |
| 2011-09-27 | $8.26 | $8.26 | 309,300 | — | — |
| 2011-09-26 | $7.89 | $7.89 | 227,100 | — | — |
| 2011-09-23 | $7.69 | $7.69 | 234,300 | — | — |
| 2011-09-22 | $7.49 | $7.49 | 264,600 | — | — |
| 2011-09-21 | $7.67 | $7.67 | 266,700 | — | — |
| 2011-09-20 | $7.50 | $7.50 | 331,500 | — | — |
| 2011-09-19 | $7.84 | $7.84 | 160,500 | — | — |
| 2011-09-16 | $8.08 | $8.08 | 258,600 | — | — |
| 2011-09-15 | $7.99 | $7.99 | 171,000 | — | — |
| 2011-09-14 | $7.91 | $7.91 | 203,100 | — | — |
| 2011-09-13 | $7.70 | $7.70 | 192,000 | — | — |
| 2011-09-12 | $7.45 | $7.45 | 514,800 | — | — |
| 2011-09-09 | $7.39 | $7.39 | 610,200 | — | — |
| 2011-09-08 | $7.86 | $7.86 | 111,600 | — | — |
| 2011-09-07 | $8.07 | $8.07 | 237,000 | — | — |
| 2011-09-06 | $7.94 | $7.94 | 183,000 | — | — |
| 2011-09-02 | $8.12 | $8.12 | 366,300 | — | — |
| 2011-09-01 | $8.31 | $8.31 | 464,100 | — | — |
| 2011-08-31 | $8.44 | $8.44 | 239,400 | — | — |
| 2011-08-30 | $8.61 | $8.61 | 219,900 | — | — |
| 2011-08-29 | $8.67 | $8.67 | 226,500 | — | — |
| 2011-08-26 | $8.66 | $8.66 | 498,000 | — | — |
| 2011-08-25 | $8.93 | $8.93 | 295,800 | — | — |
| 2011-08-24 | $9.08 | $9.08 | 219,300 | — | — |
| 2011-08-23 | $9.25 | $9.25 | 232,800 | — | — |
| 2011-08-22 | $8.82 | $8.82 | 117,600 | — | — |
| 2011-08-19 | $8.67 | $8.67 | 266,100 | — | — |
| 2011-08-18 | $8.89 | $8.89 | 210,000 | — | — |
| 2011-08-17 | $9.27 | $9.27 | 96,600 | — | — |
| 2011-08-16 | $9.51 | $9.51 | 121,500 | — | — |
| 2011-08-15 | $9.82 | $9.82 | 90,900 | — | — |
| 2011-08-12 | $9.59 | $9.59 | 117,600 | — | — |
| 2011-08-11 | $9.46 | $9.46 | 176,700 | — | — |
| 2011-08-10 | $8.91 | $8.91 | 254,100 | — | — |
| 2011-08-09 | $9.10 | $9.10 | 591,000 | — | — |
| 2011-08-08 | $8.73 | $8.73 | 340,800 | — | — |
| 2011-08-05 | $9.50 | $9.50 | 287,400 | — | — |
| 2011-08-04 | $9.93 | $9.93 | 158,100 | — | — |
| 2011-08-03 | $10.37 | $10.37 | 180,000 | — | — |
| 2011-08-02 | $10.43 | $10.43 | 126,600 | — | — |
| 2011-08-01 | $10.81 | $10.81 | 133,200 | — | — |
| 2011-07-29 | $10.53 | $10.53 | 120,900 | — | — |
| 2011-07-28 | $10.46 | $10.46 | 151,200 | — | — |
| 2011-07-27 | $10.35 | $10.35 | 304,200 | — | — |
| 2011-07-26 | $10.80 | $10.80 | 166,200 | — | — |
| 2011-07-25 | $10.78 | $10.78 | 228,600 | — | — |
| 2011-07-22 | $11.10 | $11.10 | 93,300 | — | — |
| 2011-07-21 | $11.23 | $11.23 | 114,600 | — | — |
| 2011-07-20 | $11.09 | $11.09 | 131,400 | — | — |
| 2011-07-19 | $11.15 | $11.15 | 169,500 | — | — |
| 2011-07-18 | $10.72 | $10.72 | 93,600 | — | — |
| 2011-07-15 | $10.90 | $10.90 | 129,900 | — | — |
| 2011-07-14 | $10.91 | $10.91 | 160,800 | — | — |
| 2011-07-13 | $10.93 | $10.93 | 195,300 | — | — |
| 2011-07-12 | $10.90 | $10.90 | 148,200 | — | — |
| 2011-07-11 | $10.73 | $10.73 | 127,200 | — | — |
| 2011-07-08 | $10.75 | $10.75 | 64,800 | — | — |
| 2011-07-07 | $10.83 | $10.83 | 291,900 | — | — |
| 2011-07-06 | $10.34 | $10.34 | 121,500 | — | — |
| 2011-07-05 | $10.35 | $10.35 | 173,100 | — | — |
| 2011-07-01 | $10.42 | $10.42 | 186,000 | — | — |
| 2011-06-30 | $10.05 | $10.05 | 117,000 | — | — |
| 2011-06-29 | $10.14 | $10.14 | 78,300 | — | — |
| 2011-06-28 | $10.18 | $10.18 | 131,400 | — | — |
| 2011-06-27 | $10.09 | $10.09 | 99,000 | — | — |
| 2011-06-24 | $9.97 | $9.97 | 404,100 | — | — |
| 2011-06-23 | $9.84 | $9.84 | 284,700 | — | — |
| 2011-06-22 | $9.66 | $9.66 | 151,500 | — | — |
| 2011-06-21 | $9.72 | $9.72 | 180,900 | — | — |
| 2011-06-20 | $9.50 | $9.50 | 160,800 | — | — |
| 2011-06-17 | $9.28 | $9.28 | 300,300 | — | — |
| 2011-06-16 | $9.26 | $9.26 | 226,800 | — | — |
| 2011-06-15 | $9.19 | $9.19 | 464,400 | — | — |
| 2011-06-14 | $9.22 | $9.22 | 385,500 | — | — |
| 2011-06-13 | $9.08 | $9.08 | 411,000 | — | — |
| 2011-06-10 | $9.00 | $9.00 | 464,700 | — | — |
| 2011-06-09 | $8.84 | $8.84 | 225,300 | — | — |
| 2011-06-08 | $8.59 | $8.59 | 136,800 | — | — |
| 2011-06-07 | $8.57 | $8.57 | 144,000 | — | — |
| 2011-06-06 | $8.65 | $8.65 | 142,800 | — | — |
| 2011-06-03 | $8.70 | $8.70 | 126,000 | — | — |
| 2011-06-02 | $8.88 | $8.88 | 175,500 | — | — |
| 2011-06-01 | $8.82 | $8.82 | 144,000 | — | — |
| 2011-05-31 | $9.07 | $9.07 | 160,200 | — | — |
| 2011-05-27 | $9.06 | $9.06 | 105,000 | — | — |
| 2011-05-26 | $9.06 | $9.06 | 205,800 | — | — |
| 2011-05-25 | $8.86 | $8.86 | 152,100 | — | — |
| 2011-05-24 | $8.69 | $8.69 | 311,400 | — | — |
| 2011-05-23 | $8.54 | $8.54 | 141,900 | — | — |
| 2011-05-20 | $8.49 | $8.49 | 436,200 | — | — |
| 2011-05-19 | $8.75 | $8.75 | 153,900 | — | — |
| 2011-05-18 | $8.89 | $8.89 | 153,000 | — | — |
| 2011-05-17 | $8.85 | $8.85 | 72,600 | — | — |
| 2011-05-16 | $8.87 | $8.87 | 103,800 | — | — |
| 2011-05-13 | $8.93 | $8.93 | 126,000 | — | — |
| 2011-05-12 | $9.12 | $9.12 | 265,800 | — | — |
| 2011-05-11 | $9.10 | $9.10 | 235,200 | — | — |
| 2011-05-10 | $9.22 | $9.22 | 207,600 | — | — |
| 2011-05-09 | $8.82 | $8.82 | 180,000 | — | — |
| 2011-05-06 | $8.93 | $8.93 | 141,000 | — | — |
| 2011-05-05 | $8.87 | $8.87 | 490,500 | — | — |
| 2011-05-04 | $8.90 | $8.90 | 201,900 | — | — |
| 2011-05-03 | $8.94 | $8.94 | 294,000 | — | — |
| 2011-05-02 | $9.28 | $9.28 | 267,000 | — | — |
| 2011-04-29 | $9.76 | $9.76 | 87,000 | — | — |
| 2011-04-28 | $9.76 | $9.76 | 78,000 | — | — |
| 2011-04-27 | $9.67 | $9.67 | 81,000 | — | — |
| 2011-04-26 | $9.62 | $9.62 | 80,100 | — | — |
| 2011-04-25 | $9.51 | $9.51 | 101,100 | — | — |
| 2011-04-21 | $9.66 | $9.66 | 115,200 | — | — |
| 2011-04-20 | $9.67 | $9.67 | 137,100 | — | — |
| 2011-04-19 | $9.42 | $9.42 | 102,600 | — | — |
| 2011-04-18 | $9.32 | $9.32 | 100,200 | — | — |
| 2011-04-15 | $9.42 | $9.42 | 158,700 | — | — |
| 2011-04-14 | $9.30 | $9.30 | 58,200 | — | — |
| 2011-04-13 | $9.28 | $9.28 | 131,700 | — | — |
| 2011-04-12 | $9.30 | $9.30 | 165,900 | — | — |
| 2011-04-11 | $9.32 | $9.32 | 247,800 | — | — |
| 2011-04-08 | $9.33 | $9.33 | 236,100 | — | — |
| 2011-04-07 | $9.28 | $9.28 | 189,300 | — | — |
| 2011-04-06 | $9.27 | $9.27 | 350,700 | — | — |
| 2011-04-05 | $9.28 | $9.28 | 513,000 | — | — |
| 2011-04-04 | $9.18 | $9.18 | 96,900 | — | — |
| 2011-04-01 | $9.19 | $9.19 | 162,900 | — | — |
| 2011-03-31 | $9.35 | $9.35 | 197,100 | — | — |
| 2011-03-30 | $9.46 | $9.46 | 234,900 | — | — |
| 2011-03-29 | $9.33 | $9.33 | 148,800 | — | — |
| 2011-03-28 | $9.49 | $9.49 | 127,800 | — | — |
| 2011-03-25 | $9.57 | $9.57 | 327,600 | — | — |
| 2011-03-24 | $9.03 | $9.03 | 116,100 | — | — |
| 2011-03-23 | $8.91 | $8.91 | 179,100 | — | — |
| 2011-03-22 | $9.09 | $9.09 | 134,700 | — | — |
| 2011-03-21 | $9.01 | $9.01 | 229,800 | — | — |
| 2011-03-18 | $8.92 | $8.92 | 919,800 | — | — |
| 2011-03-17 | $8.62 | $8.62 | 306,900 | — | — |
| 2011-03-16 | $8.47 | $8.47 | 264,600 | — | — |
| 2011-03-15 | $8.52 | $8.52 | 407,400 | — | — |
| 2011-03-14 | $8.85 | $8.85 | 174,900 | — | — |
| 2011-03-11 | $9.14 | $9.14 | 159,600 | — | — |
| 2011-03-10 | $9.31 | $9.31 | 446,700 | — | — |
| 2011-03-09 | $9.50 | $9.50 | 458,400 | — | — |
| 2011-03-08 | $9.00 | $9.00 | 155,400 | — | — |
| 2011-03-07 | $8.71 | $8.71 | 88,500 | — | — |
| 2011-03-04 | $8.88 | $8.88 | 137,700 | — | — |
| 2011-03-03 | $8.78 | $8.78 | 97,200 | — | — |
| 2011-03-02 | $8.62 | $8.62 | 154,500 | — | — |
| 2011-03-01 | $8.48 | $8.48 | 135,600 | — | — |
| 2011-02-28 | $8.65 | $8.65 | 147,000 | — | — |
| 2011-02-25 | $8.70 | $8.70 | 91,200 | — | — |
| 2011-02-24 | $8.75 | $8.75 | 116,700 | — | — |
| 2011-02-23 | $8.69 | $8.69 | 110,400 | — | — |
| 2011-02-22 | $8.69 | $8.69 | 102,300 | — | — |
| 2011-02-18 | $8.84 | $8.84 | 429,900 | — | — |
| 2011-02-17 | $8.84 | $8.84 | 29,400 | — | — |
| 2011-02-16 | $8.67 | $8.67 | 119,100 | — | — |
| 2011-02-15 | $8.50 | $8.50 | 259,200 | — | — |
| 2011-02-14 | $8.56 | $8.56 | 47,700 | — | — |
| 2011-02-11 | $8.63 | $8.63 | 58,200 | — | — |
| 2011-02-10 | $8.44 | $8.44 | 53,700 | — | — |
| 2011-02-09 | $8.51 | $8.51 | 180,600 | — | — |
| 2011-02-08 | $8.51 | $8.51 | 156,600 | — | — |
| 2011-02-07 | $8.69 | $8.69 | 63,900 | — | — |
| 2011-02-04 | $8.58 | $8.58 | 56,400 | — | — |
| 2011-02-03 | $8.54 | $8.54 | 39,300 | — | — |
| 2011-02-02 | $8.37 | $8.37 | 54,000 | — | — |
| 2011-02-01 | $8.49 | $8.49 | 62,700 | — | — |
| 2011-01-31 | $8.25 | $8.25 | 144,000 | — | — |
| 2011-01-28 | $8.20 | $8.20 | 150,000 | — | — |
| 2011-01-27 | $8.56 | $8.56 | 70,200 | — | — |
| 2011-01-26 | $8.46 | $8.46 | 54,300 | — | — |
| 2011-01-25 | $8.34 | $8.34 | 80,100 | — | — |
| 2011-01-24 | $8.30 | $8.30 | 101,400 | — | — |
| 2011-01-21 | $8.15 | $8.15 | 133,200 | — | — |
| 2011-01-20 | $8.28 | $8.28 | 162,600 | — | — |
| 2011-01-19 | $8.30 | $8.30 | 284,700 | — | — |
| 2011-01-18 | $8.33 | $8.33 | 134,400 | — | — |
| 2011-01-14 | $8.39 | $8.39 | 271,500 | — | — |
| 2011-01-13 | $8.47 | $8.47 | 206,100 | — | — |
| 2011-01-12 | $8.89 | $8.89 | 116,400 | — | — |
| 2011-01-11 | $8.72 | $8.72 | 136,200 | — | — |
| 2011-01-10 | $8.62 | $8.62 | 134,400 | — | — |
| 2011-01-07 | $8.55 | $8.55 | 64,500 | — | — |
| 2011-01-06 | $8.82 | $8.82 | 79,800 | — | — |
| 2011-01-05 | $8.96 | $8.96 | 90,300 | — | — |
| 2011-01-04 | $8.80 | $8.80 | 167,400 | — | — |
| 2011-01-03 | $9.11 | $9.11 | 121,500 | — | — |