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
- 2011-04-15 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 | $11.47 | $12.22 | 125,300 | — | — |
| 2011-12-29 | $11.13 | $11.86 | 73,700 | — | — |
| 2011-12-28 | $11.50 | $12.25 | 64,400 | — | — |
| 2011-12-27 | $11.79 | $12.28 | 32,800 | — | — |
| 2011-12-23 | $11.73 | $12.22 | 73,500 | — | — |
| 2011-12-22 | $11.58 | $12.06 | 54,300 | — | — |
| 2011-12-21 | $11.40 | $11.88 | 50,500 | — | — |
| 2011-12-20 | $11.14 | $11.61 | 116,200 | — | — |
| 2011-12-19 | $10.89 | $11.35 | 89,000 | — | — |
| 2011-12-16 | $11.15 | $11.62 | 168,100 | — | — |
| 2011-12-15 | $11.25 | $11.72 | 66,700 | — | — |
| 2011-12-14 | $11.27 | $11.74 | 69,900 | — | — |
| 2011-12-13 | $10.91 | $11.37 | 85,500 | — | — |
| 2011-12-12 | $10.95 | $11.41 | 40,400 | — | — |
| 2011-12-09 | $11.02 | $11.48 | 86,600 | — | — |
| 2011-12-08 | $10.82 | $11.27 | 77,400 | — | — |
| 2011-12-07 | $10.68 | $11.13 | 55,700 | — | — |
| 2011-12-06 | $10.59 | $11.03 | 105,200 | — | — |
| 2011-12-05 | $10.78 | $11.23 | 117,300 | — | — |
| 2011-12-02 | $10.71 | $11.16 | 175,200 | — | — |
| 2011-12-01 | $10.42 | $10.86 | 137,900 | — | — |
| 2011-11-30 | $10.49 | $10.93 | 262,300 | — | — |
| 2011-11-29 | $10.46 | $10.90 | 84,000 | — | — |
| 2011-11-28 | $10.53 | $10.97 | 114,000 | — | — |
| 2011-11-25 | $10.19 | $10.62 | 40,100 | — | — |
| 2011-11-23 | $10.04 | $10.46 | 107,900 | — | — |
| 2011-11-22 | $10.30 | $10.73 | 62,500 | — | — |
| 2011-11-21 | $10.28 | $10.71 | 61,300 | — | — |
| 2011-11-18 | $10.47 | $10.91 | 64,300 | — | — |
| 2011-11-17 | $10.41 | $10.85 | 81,900 | — | — |
| 2011-11-16 | $10.46 | $10.90 | 70,500 | — | — |
| 2011-11-15 | $10.52 | $10.96 | 64,700 | — | — |
| 2011-11-14 | $10.39 | $10.82 | 52,900 | — | — |
| 2011-11-11 | $10.55 | $10.99 | 104,300 | — | — |
| 2011-11-10 | $10.45 | $10.89 | 25,200 | — | — |
| 2011-11-09 | $10.29 | $10.72 | 57,400 | — | — |
| 2011-11-08 | $10.58 | $11.02 | 14,200 | — | — |
| 2011-11-07 | $10.47 | $10.91 | 75,100 | — | — |
| 2011-11-04 | $10.58 | $11.02 | 5,200 | — | — |
| 2011-11-03 | $10.79 | $11.24 | 13,400 | — | — |
| 2011-11-02 | $10.62 | $11.06 | 80,300 | — | — |
| 2011-11-01 | $10.49 | $10.93 | 78,000 | — | — |
| 2011-10-31 | $10.74 | $11.19 | 32,600 | — | — |
| 2011-10-28 | $10.95 | $11.41 | 70,600 | — | — |
| 2011-10-27 | $11.20 | $11.67 | 241,600 | — | — |
| 2011-10-26 | $10.69 | $11.14 | 70,900 | — | — |
| 2011-10-25 | $10.59 | $11.03 | 30,200 | — | — |
| 2011-10-24 | $10.90 | $11.36 | 40,600 | — | — |
| 2011-10-21 | $10.70 | $11.15 | 34,100 | — | — |
| 2011-10-20 | $10.37 | $10.80 | 17,400 | — | — |
| 2011-10-19 | $10.45 | $10.89 | 44,500 | — | — |
| 2011-10-18 | $10.78 | $11.23 | 45,400 | — | — |
| 2011-10-17 | $10.58 | $11.02 | 28,200 | — | — |
| 2011-10-14 | $10.81 | $11.26 | 29,700 | — | — |
| 2011-10-13 | $10.88 | $11.34 | 22,400 | — | — |
| 2011-10-12 | $10.77 | $11.22 | 50,500 | — | — |
| 2011-10-11 | $10.76 | $11.21 | 44,700 | — | — |
| 2011-10-10 | $10.42 | $10.86 | 49,500 | — | — |
| 2011-10-07 | $10.07 | $10.49 | 29,400 | — | — |
| 2011-10-06 | $10.57 | $11.01 | 47,000 | — | — |
| 2011-10-05 | $10.48 | $10.92 | 45,700 | — | — |
| 2011-10-04 | $11.08 | $11.54 | 87,600 | — | — |
| 2011-10-03 | $10.10 | $10.52 | 68,200 | — | — |
| 2011-09-30 | $10.20 | $10.63 | 43,300 | — | — |
| 2011-09-29 | $10.25 | $10.68 | 41,600 | — | — |
| 2011-09-28 | $10.35 | $10.78 | 20,800 | — | — |
| 2011-09-27 | $10.95 | $11.14 | 54,200 | — | — |
| 2011-09-26 | $10.78 | $10.96 | 56,100 | — | — |
| 2011-09-23 | $10.46 | $10.64 | 34,400 | — | — |
| 2011-09-22 | $10.18 | $10.35 | 70,800 | — | — |
| 2011-09-21 | $10.37 | $10.55 | 47,000 | — | — |
| 2011-09-20 | $11.01 | $11.20 | 48,200 | — | — |
| 2011-09-19 | $11.37 | $11.56 | 31,900 | — | — |
| 2011-09-16 | $11.84 | $12.04 | 319,400 | — | — |
| 2011-09-15 | $10.82 | $11.00 | 34,100 | — | — |
| 2011-09-14 | $10.58 | $10.76 | 50,100 | — | — |
| 2011-09-13 | $10.44 | $10.62 | 27,300 | — | — |
| 2011-09-12 | $10.31 | $10.49 | 47,200 | — | — |
| 2011-09-09 | $10.47 | $10.65 | 58,800 | — | — |
| 2011-09-08 | $10.56 | $10.74 | 39,900 | — | — |
| 2011-09-07 | $11.00 | $11.19 | 95,200 | — | — |
| 2011-09-06 | $10.33 | $10.51 | 41,300 | — | — |
| 2011-09-02 | $10.24 | $10.41 | 59,100 | — | — |
| 2011-09-01 | $10.64 | $10.82 | 42,500 | — | — |
| 2011-08-31 | $10.76 | $10.94 | 84,500 | — | — |
| 2011-08-30 | $10.67 | $10.85 | 40,800 | — | — |
| 2011-08-29 | $10.69 | $10.87 | 56,600 | — | — |
| 2011-08-26 | $10.55 | $10.73 | 32,700 | — | — |
| 2011-08-25 | $10.26 | $10.44 | 28,500 | — | — |
| 2011-08-24 | $10.53 | $10.71 | 43,100 | — | — |
| 2011-08-23 | $10.53 | $10.71 | 195,800 | — | — |
| 2011-08-22 | $10.08 | $10.25 | 53,700 | — | — |
| 2011-08-19 | $10.23 | $10.40 | 44,500 | — | — |
| 2011-08-18 | $10.33 | $10.51 | 113,900 | — | — |
| 2011-08-17 | $10.49 | $10.67 | 43,100 | — | — |
| 2011-08-16 | $10.48 | $10.66 | 111,300 | — | — |
| 2011-08-15 | $10.14 | $10.31 | 34,900 | — | — |
| 2011-08-12 | $9.98 | $10.15 | 51,100 | — | — |
| 2011-08-11 | $10.36 | $10.54 | 117,400 | — | — |
| 2011-08-10 | $9.91 | $10.08 | 159,600 | — | — |
| 2011-08-09 | $10.34 | $10.52 | 106,800 | — | — |
| 2011-08-08 | $9.72 | $9.89 | 87,000 | — | — |
| 2011-08-05 | $10.96 | $11.15 | 171,800 | — | — |
| 2011-08-04 | $10.74 | $10.92 | 105,800 | — | — |
| 2011-08-03 | $11.76 | $11.96 | 36,800 | — | — |
| 2011-08-02 | $12.00 | $12.21 | 44,200 | — | — |
| 2011-08-01 | $12.28 | $12.49 | 27,000 | — | — |
| 2011-07-29 | $12.29 | $12.50 | 37,300 | — | — |
| 2011-07-28 | $12.29 | $12.50 | 22,800 | — | — |
| 2011-07-27 | $12.20 | $12.41 | 59,900 | — | — |
| 2011-07-26 | $12.51 | $12.72 | 34,600 | — | — |
| 2011-07-25 | $12.45 | $12.66 | 54,300 | — | — |
| 2011-07-22 | $12.42 | $12.63 | 19,300 | — | — |
| 2011-07-21 | $12.60 | $12.82 | 51,200 | — | — |
| 2011-07-20 | $12.40 | $12.61 | 34,700 | — | — |
| 2011-07-19 | $12.57 | $12.78 | 43,900 | — | — |
| 2011-07-18 | $12.53 | $12.74 | 61,700 | — | — |
| 2011-07-15 | $12.62 | $12.84 | 54,600 | — | — |
| 2011-07-14 | $12.59 | $12.81 | 18,600 | — | — |
| 2011-07-13 | $12.67 | $12.89 | 28,200 | — | — |
| 2011-07-12 | $12.72 | $12.94 | 97,300 | — | — |
| 2011-07-11 | $12.68 | $12.90 | 49,700 | — | — |
| 2011-07-08 | $12.71 | $12.93 | 34,100 | — | — |
| 2011-07-07 | $12.74 | $12.96 | 59,100 | — | — |
| 2011-07-06 | $12.71 | $12.93 | 150,800 | — | — |
| 2011-07-05 | $12.48 | $12.69 | 75,400 | — | — |
| 2011-07-01 | $12.35 | $12.56 | 114,900 | — | — |
| 2011-06-30 | $12.25 | $12.46 | 56,600 | — | — |
| 2011-06-29 | $12.16 | $12.37 | 74,800 | — | — |
| 2011-06-28 | $12.23 | $12.44 | 44,200 | — | — |
| 2011-06-27 | $12.26 | $12.26 | 124,300 | — | — |
| 2011-06-24 | $12.24 | $12.24 | 1,675,800 | — | — |
| 2011-06-23 | $12.53 | $12.53 | 107,500 | — | — |
| 2011-06-22 | $12.58 | $12.58 | 77,700 | — | — |
| 2011-06-21 | $12.59 | $12.59 | 112,300 | — | — |
| 2011-06-20 | $12.22 | $12.22 | 75,200 | — | — |
| 2011-06-17 | $12.15 | $12.15 | 139,000 | — | — |
| 2011-06-16 | $12.15 | $12.15 | 130,600 | — | — |
| 2011-06-15 | $12.11 | $12.11 | 121,000 | — | — |
| 2011-06-14 | $12.11 | $12.11 | 200,100 | — | — |
| 2011-06-13 | $12.30 | $12.30 | 111,700 | — | — |
| 2011-06-10 | $12.28 | $12.28 | 93,700 | — | — |
| 2011-06-09 | $12.25 | $12.25 | 47,000 | — | — |
| 2011-06-08 | $12.24 | $12.24 | 41,100 | — | — |
| 2011-06-07 | $12.31 | $12.31 | 44,800 | — | — |
| 2011-06-06 | $12.29 | $12.29 | 43,900 | — | — |
| 2011-06-03 | $12.24 | $12.24 | 57,700 | — | — |
| 2011-06-02 | $12.20 | $12.20 | 236,300 | — | — |
| 2011-06-01 | $12.32 | $12.32 | 268,900 | — | — |
| 2011-05-31 | $12.70 | $12.70 | 224,200 | — | — |
| 2011-05-27 | $12.70 | $12.70 | 61,400 | — | — |
| 2011-05-26 | $12.67 | $12.67 | 71,200 | — | — |
| 2011-05-25 | $12.65 | $12.65 | 117,400 | — | — |
| 2011-05-24 | $12.77 | $12.77 | 77,200 | — | — |
| 2011-05-23 | $12.28 | $12.28 | 122,600 | — | — |
| 2011-05-20 | $12.70 | $12.70 | 252,200 | — | — |
| 2011-05-19 | $12.82 | $12.82 | 60,800 | — | — |
| 2011-05-18 | $12.79 | $12.79 | 87,900 | — | — |
| 2011-05-17 | $12.79 | $12.79 | 103,800 | — | — |
| 2011-05-16 | $12.88 | $12.88 | 93,300 | — | — |
| 2011-05-13 | $12.75 | $12.75 | 87,600 | — | — |
| 2011-05-12 | $12.90 | $12.90 | 64,000 | — | — |
| 2011-05-11 | $12.86 | $12.86 | 93,800 | — | — |
| 2011-05-10 | $12.90 | $12.90 | 88,200 | — | — |
| 2011-05-09 | $12.87 | $12.87 | 121,000 | — | — |
| 2011-05-06 | $12.89 | $12.89 | 118,200 | — | — |
| 2011-05-05 | $12.85 | $12.85 | 103,200 | — | — |
| 2011-05-04 | $12.85 | $12.85 | 109,000 | — | — |
| 2011-05-03 | $12.86 | $12.86 | 285,000 | — | — |
| 2011-05-02 | $12.91 | $12.91 | 427,000 | — | — |
| 2011-04-29 | $12.70 | $12.70 | 202,000 | — | — |
| 2011-04-28 | $12.55 | $12.55 | 187,100 | — | — |
| 2011-04-27 | $12.62 | $12.62 | 260,900 | — | — |
| 2011-04-26 | $12.52 | $12.52 | 554,000 | — | — |
| 2011-04-25 | $12.00 | $12.00 | 522,400 | — | — |
| 2011-04-21 | $12.14 | $12.14 | 251,500 | — | — |
| 2011-04-20 | $12.21 | $12.21 | 456,000 | — | — |
| 2011-04-19 | $12.18 | $12.18 | 225,400 | — | — |
| 2011-04-18 | $12.15 | $12.15 | 630,500 | — | — |
| 2011-04-15 | $12.25 | $12.25 | 5,296,500 | — | — |