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
- 1995-04-17 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 | $9.01 | $9.61 | 115,950 | — | — |
| 2011-12-29 | $9.00 | $9.60 | 144,600 | — | — |
| 2011-12-28 | $8.80 | $9.39 | 118,200 | — | — |
| 2011-12-27 | $9.03 | $9.64 | 142,950 | — | — |
| 2011-12-23 | $8.98 | $9.58 | 79,200 | — | — |
| 2011-12-22 | $8.86 | $9.45 | 62,100 | — | — |
| 2011-12-21 | $9.00 | $9.60 | 47,700 | — | — |
| 2011-12-20 | $8.97 | $9.56 | 149,850 | — | — |
| 2011-12-19 | $8.43 | $9.00 | 98,250 | — | — |
| 2011-12-16 | $9.07 | $9.67 | 183,150 | — | — |
| 2011-12-15 | $9.51 | $10.14 | 174,450 | — | — |
| 2011-12-14 | $9.48 | $10.11 | 118,800 | — | — |
| 2011-12-13 | $9.38 | $10.00 | 411,300 | — | — |
| 2011-12-12 | $9.66 | $10.30 | 131,400 | — | — |
| 2011-12-09 | $9.63 | $10.28 | 138,900 | — | — |
| 2011-12-08 | $9.39 | $10.01 | 88,800 | — | — |
| 2011-12-07 | $10.00 | $10.67 | 64,350 | — | — |
| 2011-12-06 | $9.97 | $10.64 | 122,850 | — | — |
| 2011-12-05 | $9.92 | $10.58 | 169,200 | — | — |
| 2011-12-02 | $9.63 | $10.28 | 65,700 | — | — |
| 2011-12-01 | $9.35 | $9.98 | 107,400 | — | — |
| 2011-11-30 | $9.67 | $10.31 | 245,850 | — | — |
| 2011-11-29 | $9.07 | $9.68 | 72,000 | — | — |
| 2011-11-28 | $9.31 | $9.93 | 195,150 | — | — |
| 2011-11-25 | $8.73 | $9.32 | 106,950 | — | — |
| 2011-11-23 | $8.60 | $9.17 | 174,450 | — | — |
| 2011-11-22 | $8.77 | $9.36 | 226,200 | — | — |
| 2011-11-21 | $9.11 | $9.72 | 217,050 | — | — |
| 2011-11-18 | $9.21 | $9.82 | 158,700 | — | — |
| 2011-11-17 | $9.17 | $9.78 | 273,000 | — | — |
| 2011-11-16 | $9.30 | $9.92 | 133,200 | — | — |
| 2011-11-15 | $9.57 | $10.21 | 124,350 | — | — |
| 2011-11-14 | $9.65 | $10.29 | 110,850 | — | — |
| 2011-11-11 | $9.95 | $10.61 | 166,050 | — | — |
| 2011-11-10 | $9.40 | $10.03 | 357,750 | — | — |
| 2011-11-09 | $10.17 | $10.84 | 184,950 | — | — |
| 2011-11-08 | $10.79 | $11.51 | 457,200 | — | — |
| 2011-11-07 | $10.55 | $11.26 | 837,900 | — | — |
| 2011-11-04 | $10.51 | $11.21 | 515,700 | — | — |
| 2011-11-03 | $10.43 | $11.12 | 600,450 | — | — |
| 2011-11-02 | $9.80 | $10.45 | 721,350 | — | — |
| 2011-11-01 | $10.45 | $11.14 | 130,650 | — | — |
| 2011-10-31 | $11.23 | $11.97 | 87,450 | — | — |
| 2011-10-28 | $11.59 | $12.36 | 94,050 | — | — |
| 2011-10-27 | $11.65 | $12.42 | 310,050 | — | — |
| 2011-10-26 | $11.33 | $12.08 | 107,400 | — | — |
| 2011-10-25 | $10.83 | $11.46 | 100,650 | — | — |
| 2011-10-24 | $11.35 | $12.00 | 163,500 | — | — |
| 2011-10-21 | $11.33 | $11.98 | 110,100 | — | — |
| 2011-10-20 | $10.80 | $11.42 | 74,850 | — | — |
| 2011-10-19 | $11.01 | $11.64 | 88,350 | — | — |
| 2011-10-18 | $10.95 | $11.58 | 134,550 | — | — |
| 2011-10-17 | $10.53 | $11.14 | 79,950 | — | — |
| 2011-10-14 | $10.82 | $11.44 | 64,950 | — | — |
| 2011-10-13 | $10.50 | $11.10 | 45,150 | — | — |
| 2011-10-12 | $10.68 | $11.29 | 82,500 | — | — |
| 2011-10-11 | $10.67 | $11.28 | 107,700 | — | — |
| 2011-10-10 | $10.73 | $11.34 | 95,100 | — | — |
| 2011-10-07 | $10.11 | $10.69 | 87,300 | — | — |
| 2011-10-06 | $10.55 | $11.16 | 115,800 | — | — |
| 2011-10-05 | $10.56 | $11.17 | 107,700 | — | — |
| 2011-10-04 | $9.89 | $10.45 | 256,950 | — | — |
| 2011-10-03 | $8.99 | $9.50 | 232,200 | — | — |
| 2011-09-30 | $9.61 | $10.17 | 169,650 | — | — |
| 2011-09-29 | $9.71 | $10.26 | 160,950 | — | — |
| 2011-09-28 | $9.35 | $9.88 | 267,600 | — | — |
| 2011-09-27 | $9.40 | $9.94 | 301,800 | — | — |
| 2011-09-26 | $9.85 | $10.41 | 156,600 | — | — |
| 2011-09-23 | $9.90 | $10.47 | 81,000 | — | — |
| 2011-09-22 | $9.39 | $9.93 | 208,950 | — | — |
| 2011-09-21 | $9.98 | $10.55 | 100,500 | — | — |
| 2011-09-20 | $10.67 | $11.29 | 130,950 | — | — |
| 2011-09-19 | $10.29 | $10.88 | 62,850 | — | — |
| 2011-09-16 | $10.69 | $11.30 | 104,850 | — | — |
| 2011-09-15 | $10.59 | $11.19 | 60,750 | — | — |
| 2011-09-14 | $10.63 | $11.24 | 146,100 | — | — |
| 2011-09-13 | $10.26 | $10.85 | 107,550 | — | — |
| 2011-09-12 | $9.34 | $9.88 | 156,900 | — | — |
| 2011-09-09 | $9.71 | $10.26 | 154,500 | — | — |
| 2011-09-08 | $9.89 | $10.45 | 83,250 | — | — |
| 2011-09-07 | $10.33 | $10.92 | 208,800 | — | — |
| 2011-09-06 | $9.41 | $9.95 | 139,050 | — | — |
| 2011-09-02 | $9.80 | $10.36 | 129,000 | — | — |
| 2011-09-01 | $10.78 | $11.40 | 218,250 | — | — |
| 2011-08-31 | $10.63 | $11.24 | 139,800 | — | — |
| 2011-08-30 | $10.65 | $11.26 | 135,900 | — | — |
| 2011-08-29 | $10.75 | $11.36 | 194,250 | — | — |
| 2011-08-26 | $10.43 | $11.03 | 192,900 | — | — |
| 2011-08-25 | $9.36 | $9.90 | 164,400 | — | — |
| 2011-08-24 | $9.69 | $10.25 | 183,600 | — | — |
| 2011-08-23 | $9.73 | $10.29 | 208,500 | — | — |
| 2011-08-22 | $8.66 | $9.16 | 638,850 | — | — |
| 2011-08-19 | $8.52 | $9.01 | 203,400 | — | — |
| 2011-08-18 | $8.78 | $9.28 | 320,700 | — | — |
| 2011-08-17 | $9.63 | $10.19 | 195,600 | — | — |
| 2011-08-16 | $10.11 | $10.69 | 207,000 | — | — |
| 2011-08-15 | $10.39 | $10.99 | 215,100 | — | — |
| 2011-08-12 | $10.10 | $10.58 | 169,350 | — | — |
| 2011-08-11 | $10.03 | $10.51 | 436,650 | — | — |
| 2011-08-10 | $9.48 | $9.93 | 345,300 | — | — |
| 2011-08-09 | $10.67 | $11.18 | 318,750 | — | — |
| 2011-08-08 | $10.29 | $10.78 | 302,250 | — | — |
| 2011-08-05 | $11.65 | $12.20 | 183,900 | — | — |
| 2011-08-04 | $11.83 | $12.40 | 250,350 | — | — |
| 2011-08-03 | $12.75 | $13.35 | 286,650 | — | — |
| 2011-08-02 | $12.39 | $12.98 | 349,800 | — | — |
| 2011-08-01 | $13.57 | $14.21 | 562,650 | — | — |
| 2011-07-29 | $13.31 | $13.95 | 306,600 | — | — |
| 2011-07-28 | $12.17 | $12.75 | 123,600 | — | — |
| 2011-07-27 | $12.41 | $13.00 | 150,600 | — | — |
| 2011-07-26 | $12.62 | $13.22 | 235,350 | — | — |
| 2011-07-25 | $12.64 | $13.24 | 256,500 | — | — |
| 2011-07-22 | $12.77 | $13.38 | 184,050 | — | — |
| 2011-07-21 | $12.27 | $12.85 | 85,650 | — | — |
| 2011-07-20 | $11.83 | $12.40 | 122,250 | — | — |
| 2011-07-19 | $11.99 | $12.57 | 156,150 | — | — |
| 2011-07-18 | $11.63 | $12.19 | 122,250 | — | — |
| 2011-07-15 | $11.89 | $12.46 | 94,950 | — | — |
| 2011-07-14 | $11.78 | $12.34 | 99,750 | — | — |
| 2011-07-13 | $12.09 | $12.67 | 107,850 | — | — |
| 2011-07-12 | $12.13 | $12.71 | 88,200 | — | — |
| 2011-07-11 | $12.19 | $12.77 | 94,200 | — | — |
| 2011-07-08 | $12.43 | $13.03 | 145,050 | — | — |
| 2011-07-07 | $12.44 | $13.03 | 228,450 | — | — |
| 2011-07-06 | $11.89 | $12.45 | 221,550 | — | — |
| 2011-07-05 | $12.29 | $12.87 | 170,400 | — | — |
| 2011-07-01 | $12.19 | $12.77 | 172,350 | — | — |
| 2011-06-30 | $12.04 | $12.61 | 180,000 | — | — |
| 2011-06-29 | $11.85 | $12.41 | 131,250 | — | — |
| 2011-06-28 | $11.65 | $12.20 | 241,050 | — | — |
| 2011-06-27 | $11.37 | $11.92 | 277,950 | — | — |
| 2011-06-24 | $11.57 | $12.12 | 5,734,500 | — | — |
| 2011-06-23 | $11.87 | $12.43 | 228,900 | — | — |
| 2011-06-22 | $11.96 | $12.53 | 289,500 | — | — |
| 2011-06-21 | $11.57 | $12.12 | 324,600 | — | — |
| 2011-06-20 | $11.63 | $12.18 | 247,500 | — | — |
| 2011-06-17 | $11.59 | $12.15 | 157,050 | — | — |
| 2011-06-16 | $11.91 | $12.48 | 75,900 | — | — |
| 2011-06-15 | $12.03 | $12.61 | 202,500 | — | — |
| 2011-06-14 | $12.43 | $13.02 | 201,600 | — | — |
| 2011-06-13 | $12.09 | $12.66 | 467,400 | — | — |
| 2011-06-10 | $10.85 | $11.36 | 59,100 | — | — |
| 2011-06-09 | $11.03 | $11.56 | 26,550 | — | — |
| 2011-06-08 | $11.01 | $11.53 | 73,500 | — | — |
| 2011-06-07 | $11.15 | $11.68 | 21,300 | — | — |
| 2011-06-06 | $11.21 | $11.75 | 75,000 | — | — |
| 2011-06-03 | $11.33 | $11.87 | 70,500 | — | — |
| 2011-06-02 | $11.49 | $12.03 | 171,750 | — | — |
| 2011-06-01 | $12.01 | $12.58 | 31,500 | — | — |
| 2011-05-31 | $12.25 | $12.83 | 65,400 | — | — |
| 2011-05-27 | $12.20 | $12.78 | 39,300 | — | — |
| 2011-05-26 | $12.06 | $12.63 | 55,950 | — | — |
| 2011-05-25 | $12.20 | $12.78 | 263,850 | — | — |
| 2011-05-24 | $12.01 | $12.59 | 156,300 | — | — |
| 2011-05-23 | $12.50 | $13.10 | 108,450 | — | — |
| 2011-05-20 | $12.47 | $13.06 | 157,350 | — | — |
| 2011-05-19 | $12.23 | $12.82 | 133,200 | — | — |
| 2011-05-18 | $12.47 | $13.06 | 168,900 | — | — |
| 2011-05-17 | $11.43 | $11.98 | 107,250 | — | — |
| 2011-05-16 | $11.43 | $11.98 | 127,500 | — | — |
| 2011-05-13 | $11.41 | $11.96 | 75,000 | — | — |
| 2011-05-12 | $11.23 | $11.77 | 84,300 | — | — |
| 2011-05-11 | $11.01 | $11.44 | 144,000 | — | — |
| 2011-05-10 | $11.05 | $11.48 | 109,200 | — | — |
| 2011-05-09 | $10.90 | $11.32 | 106,500 | — | — |
| 2011-05-06 | $10.81 | $11.23 | 187,500 | — | — |
| 2011-05-05 | $10.57 | $10.98 | 144,600 | — | — |
| 2011-05-04 | $10.37 | $10.78 | 187,950 | — | — |
| 2011-05-03 | $10.42 | $10.82 | 157,500 | — | — |
| 2011-05-02 | $10.80 | $11.22 | 486,450 | — | — |
| 2011-04-29 | $11.08 | $11.51 | 552,000 | — | — |
| 2011-04-28 | $10.84 | $11.26 | 61,500 | — | — |
| 2011-04-27 | $10.87 | $11.29 | 81,000 | — | — |
| 2011-04-26 | $10.86 | $11.28 | 91,800 | — | — |
| 2011-04-25 | $11.00 | $11.43 | 40,950 | — | — |
| 2011-04-21 | $10.99 | $11.42 | 79,650 | — | — |
| 2011-04-20 | $10.89 | $11.32 | 76,200 | — | — |
| 2011-04-19 | $10.65 | $11.06 | 34,500 | — | — |
| 2011-04-18 | $10.93 | $11.36 | 33,600 | — | — |
| 2011-04-15 | $11.46 | $11.90 | 62,700 | — | — |
| 2011-04-14 | $11.63 | $12.08 | 117,900 | — | — |
| 2011-04-13 | $11.25 | $11.68 | 58,200 | — | — |
| 2011-04-12 | $10.95 | $11.38 | 32,400 | — | — |
| 2011-04-11 | $11.33 | $11.77 | 102,750 | — | — |
| 2011-04-08 | $11.41 | $11.86 | 207,600 | — | — |
| 2011-04-07 | $11.11 | $11.54 | 35,850 | — | — |
| 2011-04-06 | $11.30 | $11.74 | 520,950 | — | — |
| 2011-04-05 | $11.61 | $12.06 | 514,050 | — | — |
| 2011-04-04 | $11.27 | $11.70 | 340,350 | — | — |
| 2011-04-01 | $11.25 | $11.68 | 73,950 | — | — |
| 2011-03-31 | $11.18 | $11.61 | 79,650 | — | — |
| 2011-03-30 | $10.90 | $11.32 | 264,900 | — | — |
| 2011-03-29 | $11.15 | $11.59 | 64,650 | — | — |
| 2011-03-28 | $11.33 | $11.77 | 69,150 | — | — |
| 2011-03-25 | $11.20 | $11.63 | 191,400 | — | — |
| 2011-03-24 | $10.91 | $11.34 | 34,200 | — | — |
| 2011-03-23 | $10.75 | $11.16 | 32,550 | — | — |
| 2011-03-22 | $10.85 | $11.27 | 38,400 | — | — |
| 2011-03-21 | $10.89 | $11.32 | 137,700 | — | — |
| 2011-03-18 | $10.89 | $11.32 | 91,950 | — | — |
| 2011-03-17 | $10.81 | $11.23 | 140,850 | — | — |
| 2011-03-16 | $10.89 | $11.32 | 72,000 | — | — |
| 2011-03-15 | $11.33 | $11.77 | 141,600 | — | — |
| 2011-03-14 | $11.57 | $11.92 | 41,250 | — | — |
| 2011-03-11 | $11.85 | $12.21 | 61,800 | — | — |
| 2011-03-10 | $12.53 | $12.91 | 208,050 | — | — |
| 2011-03-09 | $12.45 | $12.83 | 200,400 | — | — |
| 2011-03-08 | $12.42 | $12.80 | 53,400 | — | — |
| 2011-03-07 | $12.53 | $12.91 | 595,650 | — | — |
| 2011-03-04 | $12.00 | $12.36 | 129,300 | — | — |
| 2011-03-03 | $11.91 | $12.27 | 145,350 | — | — |
| 2011-03-02 | $11.59 | $11.95 | 193,500 | — | — |
| 2011-03-01 | $11.23 | $11.57 | 80,550 | — | — |
| 2011-02-28 | $11.57 | $11.92 | 135,750 | — | — |
| 2011-02-25 | $11.61 | $11.96 | 11,400 | — | — |
| 2011-02-24 | $11.50 | $11.85 | 20,850 | — | — |
| 2011-02-23 | $11.58 | $11.93 | 74,250 | — | — |
| 2011-02-22 | $11.66 | $12.01 | 85,350 | — | — |
| 2011-02-18 | $12.12 | $12.49 | 114,900 | — | — |
| 2011-02-17 | $11.96 | $12.32 | 37,500 | — | — |
| 2011-02-16 | $12.13 | $12.50 | 62,550 | — | — |
| 2011-02-15 | $12.13 | $12.50 | 71,400 | — | — |
| 2011-02-14 | $11.99 | $12.35 | 15,600 | — | — |
| 2011-02-11 | $11.81 | $12.17 | 91,500 | — | — |
| 2011-02-10 | $11.83 | $12.19 | 135,150 | — | — |
| 2011-02-09 | $11.45 | $11.79 | 78,750 | — | — |
| 2011-02-08 | $11.39 | $11.73 | 190,050 | — | — |
| 2011-02-07 | $11.19 | $11.53 | 50,250 | — | — |
| 2011-02-04 | $11.19 | $11.53 | 75,750 | — | — |
| 2011-02-03 | $11.39 | $11.73 | 39,150 | — | — |
| 2011-02-02 | $11.29 | $11.63 | 87,300 | — | — |
| 2011-02-01 | $11.34 | $11.68 | 52,350 | — | — |
| 2011-01-31 | $11.16 | $11.50 | 45,150 | — | — |
| 2011-01-28 | $11.21 | $11.55 | 71,400 | — | — |
| 2011-01-27 | $11.43 | $11.77 | 41,550 | — | — |
| 2011-01-26 | $11.43 | $11.78 | 268,200 | — | — |
| 2011-01-25 | $11.23 | $11.57 | 46,500 | — | — |
| 2011-01-24 | $11.33 | $11.68 | 91,800 | — | — |
| 2011-01-21 | $11.21 | $11.55 | 71,850 | — | — |
| 2011-01-20 | $11.23 | $11.57 | 68,850 | — | — |
| 2011-01-19 | $11.51 | $11.86 | 186,000 | — | — |
| 2011-01-18 | $12.36 | $12.74 | 151,950 | — | — |
| 2011-01-14 | $12.37 | $12.75 | 344,400 | — | — |
| 2011-01-13 | $12.30 | $12.67 | 201,300 | — | — |
| 2011-01-12 | $12.10 | $12.47 | 180,000 | — | — |
| 2011-01-11 | $11.97 | $12.34 | 167,250 | — | — |
| 2011-01-10 | $11.71 | $12.06 | 46,200 | — | — |
| 2011-01-07 | $11.68 | $12.04 | 386,100 | — | — |
| 2011-01-06 | $11.64 | $11.99 | 55,650 | — | — |
| 2011-01-05 | $11.53 | $11.88 | 102,150 | — | — |
| 2011-01-04 | $11.17 | $11.51 | 74,700 | — | — |
| 2011-01-03 | $11.57 | $11.93 | 260,100 | — | — |