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
- 1997-10-10 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 | $8.43 | $8.43 | 102,500 | — | — |
| 2011-12-29 | $8.54 | $8.54 | 84,700 | — | — |
| 2011-12-28 | $8.28 | $8.28 | 43,100 | — | — |
| 2011-12-27 | $8.69 | $8.69 | 55,800 | — | — |
| 2011-12-23 | $8.70 | $8.70 | 69,100 | — | — |
| 2011-12-22 | $8.63 | $8.63 | 134,500 | — | — |
| 2011-12-21 | $8.73 | $8.73 | 137,200 | — | — |
| 2011-12-20 | $8.73 | $8.73 | 156,000 | — | — |
| 2011-12-19 | $8.20 | $8.20 | 219,300 | — | — |
| 2011-12-16 | $8.75 | $8.75 | 365,800 | — | — |
| 2011-12-15 | $8.62 | $8.62 | 229,800 | — | — |
| 2011-12-14 | $8.30 | $8.30 | 342,700 | — | — |
| 2011-12-13 | $8.07 | $8.07 | 231,600 | — | — |
| 2011-12-12 | $8.24 | $8.24 | 137,100 | — | — |
| 2011-12-09 | $8.49 | $8.49 | 120,400 | — | — |
| 2011-12-08 | $8.18 | $8.18 | 140,100 | — | — |
| 2011-12-07 | $8.43 | $8.43 | 64,200 | — | — |
| 2011-12-06 | $8.52 | $8.52 | 82,000 | — | — |
| 2011-12-05 | $8.44 | $8.44 | 149,400 | — | — |
| 2011-12-02 | $8.61 | $8.61 | 236,200 | — | — |
| 2011-12-01 | $8.51 | $8.51 | 257,300 | — | — |
| 2011-11-30 | $8.22 | $8.22 | 660,600 | — | — |
| 2011-11-29 | $6.90 | $6.90 | 61,600 | — | — |
| 2011-11-28 | $6.99 | $6.99 | 228,600 | — | — |
| 2011-11-25 | $6.26 | $6.26 | 96,700 | — | — |
| 2011-11-23 | $6.37 | $6.37 | 169,000 | — | — |
| 2011-11-22 | $6.70 | $6.70 | 86,700 | — | — |
| 2011-11-21 | $6.79 | $6.79 | 145,000 | — | — |
| 2011-11-18 | $7.20 | $7.20 | 108,700 | — | — |
| 2011-11-17 | $7.18 | $7.18 | 129,700 | — | — |
| 2011-11-16 | $7.49 | $7.49 | 127,700 | — | — |
| 2011-11-15 | $7.73 | $7.73 | 187,000 | — | — |
| 2011-11-14 | $7.64 | $7.64 | 93,700 | — | — |
| 2011-11-11 | $7.76 | $7.76 | 129,500 | — | — |
| 2011-11-10 | $7.40 | $7.40 | 162,500 | — | — |
| 2011-11-09 | $7.52 | $7.52 | 249,400 | — | — |
| 2011-11-08 | $7.94 | $7.94 | 248,400 | — | — |
| 2011-11-07 | $7.80 | $7.80 | 118,600 | — | — |
| 2011-11-04 | $7.72 | $7.72 | 88,400 | — | — |
| 2011-11-03 | $8.00 | $8.00 | 580,000 | — | — |
| 2011-11-02 | $7.60 | $7.60 | 242,400 | — | — |
| 2011-11-01 | $7.27 | $7.27 | 491,000 | — | — |
| 2011-10-31 | $7.87 | $7.87 | 243,600 | — | — |
| 2011-10-28 | $8.30 | $8.30 | 254,600 | — | — |
| 2011-10-27 | $8.44 | $8.44 | 649,300 | — | — |
| 2011-10-26 | $7.80 | $7.80 | 359,000 | — | — |
| 2011-10-25 | $7.22 | $7.22 | 258,900 | — | — |
| 2011-10-24 | $7.41 | $7.41 | 411,800 | — | — |
| 2011-10-21 | $6.98 | $6.98 | 288,900 | — | — |
| 2011-10-20 | $6.73 | $6.73 | 556,600 | — | — |
| 2011-10-19 | $6.43 | $6.43 | 383,800 | — | — |
| 2011-10-18 | $5.99 | $5.99 | 354,400 | — | — |
| 2011-10-17 | $5.94 | $5.94 | 230,000 | — | — |
| 2011-10-14 | $6.20 | $6.20 | 376,500 | — | — |
| 2011-10-13 | $6.14 | $6.14 | 322,000 | — | — |
| 2011-10-12 | $6.34 | $6.34 | 385,100 | — | — |
| 2011-10-11 | $6.14 | $6.14 | 442,800 | — | — |
| 2011-10-10 | $6.10 | $6.10 | 408,600 | — | — |
| 2011-10-07 | $5.70 | $5.70 | 438,500 | — | — |
| 2011-10-06 | $5.83 | $5.83 | 282,000 | — | — |
| 2011-10-05 | $5.51 | $5.51 | 267,900 | — | — |
| 2011-10-04 | $5.62 | $5.62 | 247,200 | — | — |
| 2011-10-03 | $4.73 | $4.73 | 269,200 | — | — |
| 2011-09-30 | $5.22 | $5.22 | 317,800 | — | — |
| 2011-09-29 | $5.62 | $5.62 | 126,900 | — | — |
| 2011-09-28 | $5.59 | $5.59 | 296,700 | — | — |
| 2011-09-27 | $6.00 | $6.00 | 448,400 | — | — |
| 2011-09-26 | $5.63 | $5.63 | 170,800 | — | — |
| 2011-09-23 | $5.47 | $5.47 | 359,300 | — | — |
| 2011-09-22 | $5.56 | $5.56 | 353,800 | — | — |
| 2011-09-21 | $6.03 | $6.03 | 227,800 | — | — |
| 2011-09-20 | $6.68 | $6.68 | 192,200 | — | — |
| 2011-09-19 | $6.88 | $6.88 | 152,800 | — | — |
| 2011-09-16 | $7.06 | $7.06 | 231,800 | — | — |
| 2011-09-15 | $7.36 | $7.36 | 232,700 | — | — |
| 2011-09-14 | $6.82 | $6.82 | 215,200 | — | — |
| 2011-09-13 | $6.40 | $6.40 | 279,700 | — | — |
| 2011-09-12 | $6.17 | $6.17 | 255,800 | — | — |
| 2011-09-09 | $6.37 | $6.37 | 221,700 | — | — |
| 2011-09-08 | $6.86 | $6.86 | 155,500 | — | — |
| 2011-09-07 | $7.07 | $7.07 | 486,100 | — | — |
| 2011-09-06 | $6.83 | $6.83 | 467,600 | — | — |
| 2011-09-02 | $7.27 | $7.27 | 270,700 | — | — |
| 2011-09-01 | $7.70 | $7.70 | 235,200 | — | — |
| 2011-08-31 | $7.97 | $7.97 | 265,500 | — | — |
| 2011-08-30 | $8.12 | $8.12 | 105,600 | — | — |
| 2011-08-29 | $8.17 | $8.17 | 160,600 | — | — |
| 2011-08-26 | $7.56 | $7.56 | 105,600 | — | — |
| 2011-08-25 | $7.43 | $7.43 | 183,100 | — | — |
| 2011-08-24 | $7.71 | $7.71 | 183,600 | — | — |
| 2011-08-23 | $7.47 | $7.47 | 259,200 | — | — |
| 2011-08-22 | $7.11 | $7.11 | 290,800 | — | — |
| 2011-08-19 | $7.31 | $7.31 | 222,900 | — | — |
| 2011-08-18 | $7.67 | $7.67 | 222,700 | — | — |
| 2011-08-17 | $8.25 | $8.25 | 100,000 | — | — |
| 2011-08-16 | $8.34 | $8.34 | 197,700 | — | — |
| 2011-08-15 | $8.53 | $8.53 | 210,600 | — | — |
| 2011-08-12 | $7.86 | $7.86 | 160,000 | — | — |
| 2011-08-11 | $7.60 | $7.60 | 240,400 | — | — |
| 2011-08-10 | $7.27 | $7.27 | 331,400 | — | — |
| 2011-08-09 | $7.65 | $7.65 | 676,300 | — | — |
| 2011-08-08 | $7.40 | $7.40 | 494,300 | — | — |
| 2011-08-05 | $8.56 | $8.56 | 634,200 | — | — |
| 2011-08-04 | $9.50 | $9.50 | 673,500 | — | — |
| 2011-08-03 | $11.69 | $11.69 | 170,200 | — | — |
| 2011-08-02 | $11.78 | $11.78 | 121,000 | — | — |
| 2011-08-01 | $12.37 | $12.37 | 208,000 | — | — |
| 2011-07-29 | $12.48 | $12.48 | 234,900 | — | — |
| 2011-07-28 | $12.28 | $12.28 | 250,000 | — | — |
| 2011-07-27 | $12.75 | $12.75 | 186,600 | — | — |
| 2011-07-26 | $13.53 | $13.53 | 365,600 | — | — |
| 2011-07-25 | $13.97 | $13.97 | 72,000 | — | — |
| 2011-07-22 | $14.16 | $14.16 | 82,200 | — | — |
| 2011-07-21 | $14.36 | $14.36 | 149,800 | — | — |
| 2011-07-20 | $14.61 | $14.61 | 46,300 | — | — |
| 2011-07-19 | $14.45 | $14.45 | 106,900 | — | — |
| 2011-07-18 | $14.21 | $14.21 | 66,900 | — | — |
| 2011-07-15 | $14.67 | $14.67 | 130,600 | — | — |
| 2011-07-14 | $14.74 | $14.74 | 64,500 | — | — |
| 2011-07-13 | $15.06 | $15.06 | 107,000 | — | — |
| 2011-07-12 | $14.97 | $14.97 | 83,200 | — | — |
| 2011-07-11 | $15.02 | $15.02 | 139,400 | — | — |
| 2011-07-08 | $15.33 | $15.33 | 94,200 | — | — |
| 2011-07-07 | $15.30 | $15.30 | 146,400 | — | — |
| 2011-07-06 | $14.98 | $14.98 | 133,800 | — | — |
| 2011-07-05 | $14.82 | $14.82 | 86,400 | — | — |
| 2011-07-01 | $14.92 | $14.92 | 101,200 | — | — |
| 2011-06-30 | $14.74 | $14.74 | 156,700 | — | — |
| 2011-06-29 | $14.75 | $14.75 | 112,900 | — | — |
| 2011-06-28 | $14.28 | $14.28 | 132,500 | — | — |
| 2011-06-27 | $13.74 | $13.74 | 200,800 | — | — |
| 2011-06-24 | $13.20 | $13.20 | 1,338,800 | — | — |
| 2011-06-23 | $13.45 | $13.45 | 181,800 | — | — |
| 2011-06-22 | $13.36 | $13.36 | 103,500 | — | — |
| 2011-06-21 | $13.38 | $13.38 | 197,100 | — | — |
| 2011-06-20 | $13.26 | $13.26 | 93,000 | — | — |
| 2011-06-17 | $13.42 | $13.42 | 344,600 | — | — |
| 2011-06-16 | $13.48 | $13.48 | 105,200 | — | — |
| 2011-06-15 | $13.35 | $13.35 | 74,400 | — | — |
| 2011-06-14 | $13.55 | $13.55 | 220,400 | — | — |
| 2011-06-13 | $13.46 | $13.46 | 104,100 | — | — |
| 2011-06-10 | $13.64 | $13.64 | 131,700 | — | — |
| 2011-06-09 | $13.77 | $13.77 | 111,400 | — | — |
| 2011-06-08 | $13.63 | $13.63 | 82,400 | — | — |
| 2011-06-07 | $13.98 | $13.98 | 108,700 | — | — |
| 2011-06-06 | $14.04 | $14.04 | 106,100 | — | — |
| 2011-06-03 | $14.63 | $14.63 | 88,800 | — | — |
| 2011-06-02 | $14.78 | $14.78 | 131,500 | — | — |
| 2011-06-01 | $14.90 | $14.90 | 219,800 | — | — |
| 2011-05-31 | $15.32 | $15.32 | 988,000 | — | — |
| 2011-05-27 | $14.81 | $14.81 | 119,800 | — | — |
| 2011-05-26 | $14.35 | $14.35 | 88,700 | — | — |
| 2011-05-25 | $14.01 | $14.01 | 135,000 | — | — |
| 2011-05-24 | $13.46 | $13.46 | 121,800 | — | — |
| 2011-05-23 | $13.49 | $13.49 | 81,200 | — | — |
| 2011-05-20 | $13.72 | $13.72 | 190,000 | — | — |
| 2011-05-19 | $13.93 | $13.93 | 131,100 | — | — |
| 2011-05-18 | $13.94 | $13.94 | 203,900 | — | — |
| 2011-05-17 | $13.41 | $13.41 | 243,800 | — | — |
| 2011-05-16 | $13.75 | $13.75 | 122,500 | — | — |
| 2011-05-13 | $13.84 | $13.84 | 146,500 | — | — |
| 2011-05-12 | $14.29 | $14.29 | 228,000 | — | — |
| 2011-05-11 | $14.08 | $14.08 | 100,900 | — | — |
| 2011-05-10 | $14.21 | $14.21 | 323,400 | — | — |
| 2011-05-09 | $14.36 | $14.36 | 128,000 | — | — |
| 2011-05-06 | $14.41 | $14.41 | 310,900 | — | — |
| 2011-05-05 | $14.31 | $14.31 | 98,200 | — | — |
| 2011-05-04 | $14.20 | $14.20 | 176,000 | — | — |
| 2011-05-03 | $14.50 | $14.50 | 269,000 | — | — |
| 2011-05-02 | $14.88 | $14.88 | 56,000 | — | — |
| 2011-04-29 | $15.30 | $15.30 | 96,000 | — | — |
| 2011-04-28 | $14.89 | $14.89 | 44,400 | — | — |
| 2011-04-27 | $14.62 | $14.62 | 42,100 | — | — |
| 2011-04-26 | $14.63 | $14.63 | 104,000 | — | — |
| 2011-04-25 | $14.51 | $14.51 | 116,600 | — | — |
| 2011-04-21 | $14.85 | $14.85 | 55,600 | — | — |
| 2011-04-20 | $14.53 | $14.53 | 124,500 | — | — |
| 2011-04-19 | $14.20 | $14.20 | 85,200 | — | — |
| 2011-04-18 | $14.30 | $14.30 | 69,800 | — | — |
| 2011-04-15 | $14.47 | $14.47 | 142,300 | — | — |
| 2011-04-14 | $14.25 | $14.25 | 232,800 | — | — |
| 2011-04-13 | $14.06 | $14.06 | 104,600 | — | — |
| 2011-04-12 | $14.16 | $14.16 | 109,400 | — | — |
| 2011-04-11 | $14.25 | $14.25 | 65,200 | — | — |
| 2011-04-08 | $14.41 | $14.41 | 48,300 | — | — |
| 2011-04-07 | $14.59 | $14.59 | 246,300 | — | — |
| 2011-04-06 | $14.38 | $14.38 | 110,900 | — | — |
| 2011-04-05 | $14.50 | $14.50 | 86,900 | — | — |
| 2011-04-04 | $14.54 | $14.54 | 116,200 | — | — |
| 2011-04-01 | $14.65 | $14.65 | 104,200 | — | — |
| 2011-03-31 | $14.62 | $14.62 | 109,700 | — | — |
| 2011-03-30 | $14.45 | $14.45 | 416,800 | — | — |
| 2011-03-29 | $14.44 | $14.44 | 741,300 | — | — |
| 2011-03-28 | $15.27 | $15.27 | 81,400 | — | — |
| 2011-03-25 | $15.76 | $15.76 | 56,200 | — | — |
| 2011-03-24 | $15.69 | $15.69 | 58,900 | — | — |
| 2011-03-23 | $15.69 | $15.69 | 41,300 | — | — |
| 2011-03-22 | $15.68 | $15.68 | 58,300 | — | — |
| 2011-03-21 | $15.55 | $15.55 | 133,900 | — | — |
| 2011-03-18 | $14.92 | $14.92 | 311,800 | — | — |
| 2011-03-17 | $14.87 | $14.87 | 114,800 | — | — |
| 2011-03-16 | $14.75 | $14.75 | 121,700 | — | — |
| 2011-03-15 | $15.17 | $15.17 | 109,000 | — | — |
| 2011-03-14 | $15.04 | $15.04 | 73,500 | — | — |
| 2011-03-11 | $15.20 | $15.20 | 88,700 | — | — |
| 2011-03-10 | $15.30 | $15.30 | 88,300 | — | — |
| 2011-03-09 | $15.73 | $15.73 | 50,000 | — | — |
| 2011-03-08 | $15.94 | $15.94 | 54,800 | — | — |
| 2011-03-07 | $15.64 | $15.64 | 93,800 | — | — |
| 2011-03-04 | $15.89 | $15.89 | 112,100 | — | — |
| 2011-03-03 | $15.81 | $15.81 | 69,400 | — | — |
| 2011-03-02 | $15.39 | $15.39 | 86,100 | — | — |
| 2011-03-01 | $15.11 | $15.11 | 147,500 | — | — |
| 2011-02-28 | $15.08 | $15.08 | 261,500 | — | — |
| 2011-02-25 | $15.02 | $15.02 | 93,900 | — | — |
| 2011-02-24 | $14.36 | $14.36 | 161,400 | — | — |
| 2011-02-23 | $14.28 | $14.28 | 245,300 | — | — |
| 2011-02-22 | $14.99 | $14.99 | 246,400 | — | — |
| 2011-02-18 | $15.84 | $15.84 | 138,900 | — | — |
| 2011-02-17 | $16.07 | $16.07 | 124,900 | — | — |
| 2011-02-16 | $15.80 | $15.80 | 70,900 | — | — |
| 2011-02-15 | $15.80 | $15.80 | 140,600 | — | — |
| 2011-02-14 | $15.79 | $15.79 | 77,000 | — | — |
| 2011-02-11 | $15.38 | $15.38 | 144,800 | — | — |
| 2011-02-10 | $15.23 | $15.23 | 62,200 | — | — |
| 2011-02-09 | $15.12 | $15.12 | 114,400 | — | — |
| 2011-02-08 | $15.10 | $15.10 | 106,200 | — | — |
| 2011-02-07 | $15.07 | $15.07 | 127,000 | — | — |
| 2011-02-04 | $15.05 | $15.05 | 352,800 | — | — |
| 2011-02-03 | $14.64 | $14.64 | 215,100 | — | — |
| 2011-02-02 | $14.66 | $14.66 | 296,000 | — | — |
| 2011-02-01 | $15.12 | $15.12 | 198,800 | — | — |
| 2011-01-31 | $14.75 | $14.75 | 208,000 | — | — |
| 2011-01-28 | $14.85 | $14.85 | 362,100 | — | — |
| 2011-01-27 | $15.35 | $15.35 | 129,400 | — | — |
| 2011-01-26 | $15.30 | $15.30 | 264,700 | — | — |
| 2011-01-25 | $15.09 | $15.09 | 280,700 | — | — |
| 2011-01-24 | $14.94 | $14.94 | 154,500 | — | — |
| 2011-01-21 | $14.81 | $14.81 | 237,100 | — | — |
| 2011-01-20 | $15.05 | $15.05 | 122,300 | — | — |
| 2011-01-19 | $15.11 | $15.11 | 126,800 | — | — |
| 2011-01-18 | $15.71 | $15.71 | 99,000 | — | — |
| 2011-01-14 | $15.61 | $15.61 | 237,200 | — | — |
| 2011-01-13 | $15.90 | $15.90 | 46,500 | — | — |
| 2011-01-12 | $15.94 | $15.94 | 284,600 | — | — |
| 2011-01-11 | $16.04 | $16.04 | 115,500 | — | — |
| 2011-01-10 | $16.15 | $16.15 | 178,800 | — | — |
| 2011-01-07 | $16.41 | $16.41 | 203,100 | — | — |
| 2011-01-06 | $16.42 | $16.42 | 198,800 | — | — |
| 2011-01-05 | $16.79 | $16.79 | 489,800 | — | — |
| 2011-01-04 | $16.10 | $16.10 | 610,300 | — | — |
| 2011-01-03 | $16.18 | $16.18 | 273,600 | — | — |