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
- 2010-03-31 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 | $9.03 | $9.03 | 140,400 | — | — |
| 2011-12-29 | $9.10 | $9.10 | 103,400 | — | — |
| 2011-12-28 | $9.00 | $9.00 | 139,800 | — | — |
| 2011-12-27 | $9.10 | $9.10 | 121,600 | — | — |
| 2011-12-23 | $9.14 | $9.14 | 90,200 | — | — |
| 2011-12-22 | $9.20 | $9.20 | 290,400 | — | — |
| 2011-12-21 | $9.01 | $9.01 | 337,400 | — | — |
| 2011-12-20 | $9.16 | $9.16 | 498,200 | — | — |
| 2011-12-19 | $8.78 | $8.78 | 447,400 | — | — |
| 2011-12-16 | $8.86 | $8.86 | 1,834,400 | — | — |
| 2011-12-15 | $8.44 | $8.43 | 454,400 | — | — |
| 2011-12-14 | $8.25 | $8.24 | 518,000 | — | — |
| 2011-12-13 | $8.26 | $8.26 | 610,600 | — | — |
| 2011-12-12 | $8.14 | $8.14 | 201,600 | — | — |
| 2011-12-09 | $8.24 | $8.24 | 275,000 | — | — |
| 2011-12-08 | $8.03 | $8.03 | 306,800 | — | — |
| 2011-12-07 | $8.13 | $8.12 | 222,400 | — | — |
| 2011-12-06 | $8.14 | $8.14 | 194,600 | — | — |
| 2011-12-05 | $8.06 | $8.06 | 273,200 | — | — |
| 2011-12-02 | $7.93 | $7.93 | 85,000 | — | — |
| 2011-12-01 | $7.96 | $7.96 | 158,200 | — | — |
| 2011-11-30 | $8.03 | $8.03 | 428,200 | — | — |
| 2011-11-29 | $7.68 | $7.67 | 199,000 | — | — |
| 2011-11-28 | $7.63 | $7.63 | 297,600 | — | — |
| 2011-11-25 | $7.47 | $7.46 | 109,600 | — | — |
| 2011-11-23 | $7.60 | $7.59 | 160,400 | — | — |
| 2011-11-22 | $7.87 | $7.87 | 182,600 | — | — |
| 2011-11-21 | $7.97 | $7.97 | 192,400 | — | — |
| 2011-11-18 | $8.06 | $8.06 | 199,200 | — | — |
| 2011-11-17 | $7.98 | $7.97 | 179,800 | — | — |
| 2011-11-16 | $8.07 | $8.06 | 180,200 | — | — |
| 2011-11-15 | $8.19 | $8.19 | 154,200 | — | — |
| 2011-11-14 | $8.15 | $8.14 | 345,800 | — | — |
| 2011-11-11 | $8.25 | $8.25 | 191,600 | — | — |
| 2011-11-10 | $8.06 | $8.06 | 327,800 | — | — |
| 2011-11-09 | $8.03 | $8.03 | 253,000 | — | — |
| 2011-11-08 | $8.23 | $8.23 | 481,200 | — | — |
| 2011-11-07 | $8.11 | $8.11 | 77,800 | — | — |
| 2011-11-04 | $8.10 | $8.10 | 139,800 | — | — |
| 2011-11-03 | $8.21 | $8.20 | 186,200 | — | — |
| 2011-11-02 | $7.95 | $7.95 | 302,400 | — | — |
| 2011-11-01 | $7.63 | $7.62 | 303,000 | — | — |
| 2011-10-31 | $7.93 | $7.93 | 237,600 | — | — |
| 2011-10-28 | $8.27 | $8.27 | 310,400 | — | — |
| 2011-10-27 | $8.22 | $8.21 | 408,600 | — | — |
| 2011-10-26 | $7.77 | $7.77 | 249,800 | — | — |
| 2011-10-25 | $7.59 | $7.58 | 231,600 | — | — |
| 2011-10-24 | $7.79 | $7.78 | 307,600 | — | — |
| 2011-10-21 | $7.50 | $7.50 | 330,600 | — | — |
| 2011-10-20 | $7.41 | $7.41 | 160,600 | — | — |
| 2011-10-19 | $7.43 | $7.42 | 238,200 | — | — |
| 2011-10-18 | $7.58 | $7.57 | 325,200 | — | — |
| 2011-10-17 | $7.41 | $7.41 | 201,800 | — | — |
| 2011-10-14 | $7.56 | $7.55 | 619,600 | — | — |
| 2011-10-13 | $7.44 | $7.44 | 167,200 | — | — |
| 2011-10-12 | $7.45 | $7.45 | 289,600 | — | — |
| 2011-10-11 | $7.27 | $7.26 | 239,400 | — | — |
| 2011-10-10 | $7.32 | $7.31 | 199,600 | — | — |
| 2011-10-07 | $7.12 | $7.12 | 375,000 | — | — |
| 2011-10-06 | $7.36 | $7.36 | 185,400 | — | — |
| 2011-10-05 | $7.32 | $7.32 | 283,200 | — | — |
| 2011-10-04 | $7.11 | $7.10 | 578,400 | — | — |
| 2011-10-03 | $6.74 | $6.74 | 454,600 | — | — |
| 2011-09-30 | $7.15 | $7.14 | 462,800 | — | — |
| 2011-09-29 | $7.25 | $7.25 | 402,600 | — | — |
| 2011-09-28 | $7.05 | $7.05 | 350,400 | — | — |
| 2011-09-27 | $7.19 | $7.19 | 401,600 | — | — |
| 2011-09-26 | $7.00 | $7.00 | 237,800 | — | — |
| 2011-09-23 | $6.93 | $6.92 | 1,013,800 | — | — |
| 2011-09-22 | $6.79 | $6.79 | 333,200 | — | — |
| 2011-09-21 | $7.13 | $7.13 | 298,000 | — | — |
| 2011-09-20 | $7.43 | $7.42 | 484,800 | — | — |
| 2011-09-19 | $7.60 | $7.59 | 291,400 | — | — |
| 2011-09-16 | $7.93 | $7.93 | 461,000 | — | — |
| 2011-09-15 | $7.98 | $7.97 | 140,400 | — | — |
| 2011-09-14 | $7.91 | $7.91 | 335,200 | — | — |
| 2011-09-13 | $7.84 | $7.84 | 258,200 | — | — |
| 2011-09-12 | $7.84 | $7.84 | 229,400 | — | — |
| 2011-09-09 | $7.51 | $7.50 | 335,600 | — | — |
| 2011-09-08 | $7.73 | $7.73 | 237,000 | — | — |
| 2011-09-07 | $7.97 | $7.96 | 195,200 | — | — |
| 2011-09-06 | $7.67 | $7.67 | 298,400 | — | — |
| 2011-09-02 | $7.72 | $7.72 | 209,600 | — | — |
| 2011-09-01 | $8.12 | $8.12 | 245,200 | — | — |
| 2011-08-31 | $8.25 | $8.24 | 272,200 | — | — |
| 2011-08-30 | $8.02 | $8.02 | 271,800 | — | — |
| 2011-08-29 | $8.06 | $8.06 | 204,800 | — | — |
| 2011-08-26 | $7.79 | $7.78 | 168,600 | — | — |
| 2011-08-25 | $7.65 | $7.65 | 151,200 | — | — |
| 2011-08-24 | $7.78 | $7.78 | 380,800 | — | — |
| 2011-08-23 | $7.73 | $7.73 | 539,800 | — | — |
| 2011-08-22 | $7.49 | $7.49 | 335,800 | — | — |
| 2011-08-19 | $7.71 | $7.71 | 192,000 | — | — |
| 2011-08-18 | $7.84 | $7.84 | 371,400 | — | — |
| 2011-08-17 | $8.48 | $8.48 | 138,200 | — | — |
| 2011-08-16 | $8.67 | $8.67 | 165,000 | — | — |
| 2011-08-15 | $8.72 | $8.72 | 196,600 | — | — |
| 2011-08-12 | $8.49 | $8.48 | 245,600 | — | — |
| 2011-08-11 | $8.53 | $8.52 | 266,400 | — | — |
| 2011-08-10 | $8.21 | $8.21 | 253,600 | — | — |
| 2011-08-09 | $8.68 | $8.68 | 388,400 | — | — |
| 2011-08-08 | $8.35 | $8.35 | 473,000 | — | — |
| 2011-08-05 | $9.12 | $9.12 | 369,000 | — | — |
| 2011-08-04 | $9.10 | $9.10 | 399,600 | — | — |
| 2011-08-03 | $9.43 | $9.42 | 307,600 | — | — |
| 2011-08-02 | $9.10 | $9.10 | 238,400 | — | — |
| 2011-08-01 | $9.22 | $9.22 | 391,400 | — | — |
| 2011-07-29 | $9.26 | $9.26 | 311,200 | — | — |
| 2011-07-28 | $9.36 | $9.36 | 245,000 | — | — |
| 2011-07-27 | $9.38 | $9.37 | 415,800 | — | — |
| 2011-07-26 | $9.64 | $9.64 | 193,600 | — | — |
| 2011-07-25 | $9.65 | $9.64 | 403,600 | — | — |
| 2011-07-22 | $9.74 | $9.74 | 1,990,800 | — | — |
| 2011-07-21 | $10.13 | $10.12 | 82,800 | — | — |
| 2011-07-20 | $10.06 | $10.05 | 100,800 | — | — |
| 2011-07-19 | $10.19 | $10.19 | 116,200 | — | — |
| 2011-07-18 | $10.01 | $10.01 | 237,400 | — | — |
| 2011-07-15 | $10.00 | $10.00 | 178,800 | — | — |
| 2011-07-14 | $9.97 | $9.96 | 209,400 | — | — |
| 2011-07-13 | $10.07 | $10.06 | 180,800 | — | — |
| 2011-07-12 | $10.04 | $10.04 | 145,200 | — | — |
| 2011-07-11 | $10.21 | $10.21 | 172,000 | — | — |
| 2011-07-08 | $10.50 | $10.49 | 251,600 | — | — |
| 2011-07-07 | $10.59 | $10.59 | 195,800 | — | — |
| 2011-07-06 | $10.32 | $10.32 | 271,800 | — | — |
| 2011-07-05 | $10.08 | $10.08 | 262,400 | — | — |
| 2011-07-01 | $9.99 | $9.98 | 167,000 | — | — |
| 2011-06-30 | $9.94 | $9.94 | 176,000 | — | — |
| 2011-06-29 | $9.78 | $9.78 | 126,200 | — | — |
| 2011-06-28 | $9.74 | $9.74 | 284,400 | — | — |
| 2011-06-27 | $9.48 | $9.47 | 311,200 | — | — |
| 2011-06-24 | $9.52 | $9.51 | 4,251,800 | — | — |
| 2011-06-23 | $9.54 | $9.54 | 419,600 | — | — |
| 2011-06-22 | $9.47 | $9.47 | 237,200 | — | — |
| 2011-06-21 | $9.54 | $9.54 | 287,800 | — | — |
| 2011-06-20 | $9.40 | $9.39 | 264,200 | — | — |
| 2011-06-17 | $9.42 | $9.42 | 152,000 | — | — |
| 2011-06-16 | $9.48 | $9.47 | 212,600 | — | — |
| 2011-06-15 | $9.43 | $9.42 | 131,200 | — | — |
| 2011-06-14 | $9.53 | $9.52 | 204,400 | — | — |
| 2011-06-13 | $9.28 | $9.28 | 191,800 | — | — |
| 2011-06-10 | $9.26 | $9.26 | 197,400 | — | — |
| 2011-06-09 | $9.39 | $9.39 | 419,400 | — | — |
| 2011-06-08 | $9.49 | $9.49 | 275,800 | — | — |
| 2011-06-07 | $9.47 | $9.47 | 197,200 | — | — |
| 2011-06-06 | $9.50 | $9.50 | 146,400 | — | — |
| 2011-06-03 | $9.50 | $9.50 | 111,200 | — | — |
| 2011-06-02 | $9.65 | $9.65 | 112,200 | — | — |
| 2011-06-01 | $9.62 | $9.61 | 166,600 | — | — |
| 2011-05-31 | $9.78 | $9.77 | 225,600 | — | — |
| 2011-05-27 | $9.65 | $9.65 | 30,200 | — | — |
| 2011-05-26 | $9.66 | $9.65 | 91,400 | — | — |
| 2011-05-25 | $9.58 | $9.58 | 136,600 | — | — |
| 2011-05-24 | $9.51 | $9.51 | 166,000 | — | — |
| 2011-05-23 | $9.37 | $9.37 | 90,800 | — | — |
| 2011-05-20 | $9.75 | $9.75 | 182,200 | — | — |
| 2011-05-19 | $9.85 | $9.84 | 80,400 | — | — |
| 2011-05-18 | $9.87 | $9.87 | 75,800 | — | — |
| 2011-05-17 | $9.71 | $9.71 | 47,400 | — | — |
| 2011-05-16 | $9.76 | $9.76 | 186,000 | — | — |
| 2011-05-13 | $9.87 | $9.87 | 135,600 | — | — |
| 2011-05-12 | $10.00 | $10.00 | 273,600 | — | — |
| 2011-05-11 | $10.23 | $10.23 | 143,000 | — | — |
| 2011-05-10 | $10.15 | $10.15 | 120,600 | — | — |
| 2011-05-09 | $10.20 | $10.20 | 99,600 | — | — |
| 2011-05-06 | $10.24 | $10.24 | 172,000 | — | — |
| 2011-05-05 | $10.00 | $9.99 | 123,800 | — | — |
| 2011-05-04 | $10.07 | $10.07 | 140,000 | — | — |
| 2011-05-03 | $10.00 | $9.99 | 118,600 | — | — |
| 2011-05-02 | $10.03 | $10.03 | 182,400 | — | — |
| 2011-04-29 | $10.20 | $10.20 | 212,000 | — | — |
| 2011-04-28 | $10.09 | $10.09 | 114,600 | — | — |
| 2011-04-27 | $10.03 | $10.02 | 172,800 | — | — |
| 2011-04-26 | $10.02 | $10.02 | 403,600 | — | — |
| 2011-04-25 | $10.14 | $10.13 | 107,400 | — | — |
| 2011-04-21 | $10.13 | $10.13 | 69,800 | — | — |
| 2011-04-20 | $10.12 | $10.11 | 53,400 | — | — |
| 2011-04-19 | $10.01 | $10.01 | 92,600 | — | — |
| 2011-04-18 | $10.00 | $10.00 | 127,000 | — | — |
| 2011-04-15 | $10.15 | $10.15 | 78,000 | — | — |
| 2011-04-14 | $10.10 | $10.10 | 197,600 | — | — |
| 2011-04-13 | $10.06 | $10.05 | 70,600 | — | — |
| 2011-04-12 | $10.00 | $10.00 | 115,800 | — | — |
| 2011-04-11 | $10.05 | $10.04 | 76,000 | — | — |
| 2011-04-08 | $10.06 | $10.05 | 50,600 | — | — |
| 2011-04-07 | $10.03 | $10.03 | 161,600 | — | — |
| 2011-04-06 | $10.16 | $10.16 | 140,000 | — | — |
| 2011-04-05 | $10.12 | $10.12 | 217,800 | — | — |
| 2011-04-04 | $10.29 | $10.28 | 130,400 | — | — |
| 2011-04-01 | $10.31 | $10.31 | 144,200 | — | — |
| 2011-03-31 | $10.21 | $10.21 | 162,200 | — | — |
| 2011-03-30 | $10.22 | $10.21 | 90,800 | — | — |
| 2011-03-29 | $10.04 | $10.04 | 245,000 | — | — |
| 2011-03-28 | $10.06 | $10.06 | 217,600 | — | — |
| 2011-03-25 | $10.10 | $10.10 | 101,800 | — | — |
| 2011-03-24 | $10.05 | $10.04 | 108,600 | — | — |
| 2011-03-23 | $10.18 | $10.18 | 297,200 | — | — |
| 2011-03-22 | $9.89 | $9.89 | 255,800 | — | — |
| 2011-03-21 | $9.75 | $9.75 | 205,000 | — | — |
| 2011-03-18 | $9.54 | $9.54 | 210,800 | — | — |
| 2011-03-17 | $9.41 | $9.41 | 199,200 | — | — |
| 2011-03-16 | $9.26 | $9.26 | 299,200 | — | — |
| 2011-03-15 | $9.37 | $9.37 | 299,000 | — | — |
| 2011-03-14 | $9.45 | $9.45 | 225,200 | — | — |
| 2011-03-11 | $9.39 | $9.39 | 275,600 | — | — |
| 2011-03-10 | $9.34 | $9.33 | 344,400 | — | — |
| 2011-03-09 | $9.48 | $9.47 | 450,400 | — | — |
| 2011-03-08 | $9.48 | $9.47 | 218,400 | — | — |
| 2011-03-07 | $9.39 | $9.38 | 426,000 | — | — |
| 2011-03-04 | $9.67 | $9.67 | 102,000 | — | — |
| 2011-03-03 | $9.87 | $9.87 | 192,600 | — | — |
| 2011-03-02 | $9.75 | $9.75 | 249,800 | — | — |
| 2011-03-01 | $9.75 | $9.75 | 293,800 | — | — |
| 2011-02-28 | $9.80 | $9.79 | 233,200 | — | — |
| 2011-02-25 | $9.98 | $9.97 | 173,400 | — | — |
| 2011-02-24 | $9.92 | $9.92 | 224,000 | — | — |
| 2011-02-23 | $9.80 | $9.80 | 505,200 | — | — |
| 2011-02-22 | $10.14 | $10.14 | 494,600 | — | — |
| 2011-02-18 | $10.13 | $10.13 | 871,600 | — | — |
| 2011-02-17 | $10.08 | $10.08 | 341,600 | — | — |
| 2011-02-16 | $9.87 | $9.86 | 184,400 | — | — |
| 2011-02-15 | $9.88 | $9.88 | 330,400 | — | — |
| 2011-02-14 | $9.61 | $9.61 | 260,600 | — | — |
| 2011-02-11 | $9.46 | $9.46 | 411,400 | — | — |
| 2011-02-10 | $9.39 | $9.39 | 451,600 | — | — |
| 2011-02-09 | $9.42 | $9.42 | 269,400 | — | — |
| 2011-02-08 | $9.46 | $9.45 | 384,400 | — | — |
| 2011-02-07 | $9.38 | $9.37 | 837,200 | — | — |
| 2011-02-04 | $9.51 | $9.51 | 9,344,800 | — | — |
| 2011-02-03 | $8.80 | $8.80 | 729,200 | — | — |
| 2011-02-02 | $9.17 | $9.17 | 59,800 | — | — |
| 2011-02-01 | $9.15 | $9.15 | 82,200 | — | — |
| 2011-01-31 | $9.04 | $9.03 | 135,600 | — | — |
| 2011-01-28 | $9.13 | $9.12 | 218,200 | — | — |
| 2011-01-27 | $9.49 | $9.48 | 99,000 | — | — |
| 2011-01-26 | $9.53 | $9.53 | 93,000 | — | — |
| 2011-01-25 | $9.41 | $9.41 | 121,800 | — | — |
| 2011-01-24 | $9.43 | $9.43 | 72,000 | — | — |
| 2011-01-21 | $9.35 | $9.35 | 69,200 | — | — |
| 2011-01-20 | $9.47 | $9.47 | 147,000 | — | — |
| 2011-01-19 | $9.50 | $9.50 | 303,800 | — | — |
| 2011-01-18 | $9.44 | $9.43 | 152,200 | — | — |
| 2011-01-14 | $9.50 | $9.50 | 115,800 | — | — |
| 2011-01-13 | $9.76 | $9.76 | 148,000 | — | — |
| 2011-01-12 | $10.07 | $10.06 | 84,400 | — | — |
| 2011-01-11 | $10.02 | $10.02 | 132,200 | — | — |
| 2011-01-10 | $10.18 | $10.18 | 95,000 | — | — |
| 2011-01-07 | $9.87 | $9.86 | 138,000 | — | — |
| 2011-01-06 | $9.87 | $9.87 | 147,600 | — | — |
| 2011-01-05 | $9.88 | $9.88 | 135,800 | — | — |
| 2011-01-04 | $9.84 | $9.84 | 101,600 | — | — |
| 2011-01-03 | $10.01 | $10.01 | 249,000 | — | — |