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
- 2007-04-23 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 | $8.96 | $9.42 | 118,100 | — | — |
| 2011-12-29 | $9.00 | $9.47 | 157,000 | — | — |
| 2011-12-28 | $8.89 | $9.35 | 119,600 | — | — |
| 2011-12-27 | $9.00 | $9.47 | 95,700 | — | — |
| 2011-12-23 | $8.95 | $9.41 | 202,200 | — | — |
| 2011-12-22 | $8.94 | $9.40 | 241,800 | — | — |
| 2011-12-21 | $8.89 | $9.35 | 215,300 | — | — |
| 2011-12-20 | $8.82 | $9.28 | 477,200 | — | — |
| 2011-12-19 | $8.61 | $9.06 | 371,200 | — | — |
| 2011-12-16 | $8.65 | $9.10 | 3,328,700 | — | — |
| 2011-12-15 | $8.77 | $9.22 | 712,900 | — | — |
| 2011-12-14 | $8.81 | $9.27 | 338,200 | — | — |
| 2011-12-13 | $9.00 | $9.47 | 305,400 | — | — |
| 2011-12-12 | $9.05 | $9.52 | 383,500 | — | — |
| 2011-12-09 | $9.14 | $9.61 | 227,300 | — | — |
| 2011-12-08 | $8.96 | $9.42 | 308,100 | — | — |
| 2011-12-07 | $9.24 | $9.72 | 375,700 | — | — |
| 2011-12-06 | $9.40 | $9.89 | 192,600 | — | — |
| 2011-12-05 | $9.39 | $9.88 | 545,400 | — | — |
| 2011-12-02 | $9.47 | $9.96 | 257,100 | — | — |
| 2011-12-01 | $9.38 | $9.87 | 186,000 | — | — |
| 2011-11-30 | $9.26 | $9.74 | 469,800 | — | — |
| 2011-11-29 | $8.96 | $9.42 | 288,300 | — | — |
| 2011-11-28 | $9.01 | $9.48 | 290,600 | — | — |
| 2011-11-25 | $8.86 | $9.32 | 82,400 | — | — |
| 2011-11-23 | $8.77 | $9.22 | 160,500 | — | — |
| 2011-11-22 | $8.93 | $9.39 | 294,500 | — | — |
| 2011-11-21 | $8.88 | $9.34 | 292,800 | — | — |
| 2011-11-18 | $9.03 | $9.50 | 252,900 | — | — |
| 2011-11-17 | $9.05 | $9.52 | 176,200 | — | — |
| 2011-11-16 | $9.03 | $9.50 | 233,700 | — | — |
| 2011-11-15 | $9.10 | $9.57 | 432,700 | — | — |
| 2011-11-14 | $9.07 | $9.54 | 218,000 | — | — |
| 2011-11-11 | $9.35 | $9.83 | 275,900 | — | — |
| 2011-11-10 | $9.10 | $9.57 | 162,000 | — | — |
| 2011-11-09 | $8.96 | $9.42 | 271,300 | — | — |
| 2011-11-08 | $9.26 | $9.74 | 318,100 | — | — |
| 2011-11-07 | $9.23 | $9.71 | 219,400 | — | — |
| 2011-11-04 | $9.07 | $9.54 | 246,500 | — | — |
| 2011-11-03 | $9.21 | $9.69 | 245,500 | — | — |
| 2011-11-02 | $8.98 | $9.45 | 225,100 | — | — |
| 2011-11-01 | $8.74 | $9.19 | 379,100 | — | — |
| 2011-10-31 | $9.21 | $9.69 | 266,000 | — | — |
| 2011-10-28 | $9.23 | $9.71 | 188,300 | — | — |
| 2011-10-27 | $9.17 | $9.64 | 420,800 | — | — |
| 2011-10-26 | $8.85 | $9.31 | 429,600 | — | — |
| 2011-10-25 | $8.76 | $9.21 | 417,800 | — | — |
| 2011-10-24 | $9.01 | $9.48 | 177,700 | — | — |
| 2011-10-21 | $8.95 | $9.41 | 387,600 | — | — |
| 2011-10-20 | $8.74 | $9.19 | 283,200 | — | — |
| 2011-10-19 | $8.80 | $9.26 | 312,500 | — | — |
| 2011-10-18 | $9.01 | $9.48 | 291,600 | — | — |
| 2011-10-17 | $8.50 | $8.94 | 201,200 | — | — |
| 2011-10-14 | $8.86 | $9.32 | 144,800 | — | — |
| 2011-10-13 | $8.84 | $9.30 | 248,300 | — | — |
| 2011-10-12 | $8.96 | $9.42 | 339,200 | — | — |
| 2011-10-11 | $8.93 | $9.39 | 410,300 | — | — |
| 2011-10-10 | $8.79 | $9.25 | 220,400 | — | — |
| 2011-10-07 | $8.45 | $8.89 | 386,900 | — | — |
| 2011-10-06 | $8.78 | $9.23 | 339,100 | — | — |
| 2011-10-05 | $8.54 | $8.98 | 307,400 | — | — |
| 2011-10-04 | $8.46 | $8.90 | 591,400 | — | — |
| 2011-10-03 | $8.05 | $8.47 | 716,900 | — | — |
| 2011-09-30 | $8.13 | $8.55 | 624,400 | — | — |
| 2011-09-29 | $8.29 | $8.72 | 998,300 | — | — |
| 2011-09-28 | $8.06 | $8.48 | 339,900 | — | — |
| 2011-09-27 | $8.13 | $8.55 | 350,700 | — | — |
| 2011-09-26 | $8.21 | $8.64 | 374,900 | — | — |
| 2011-09-23 | $8.05 | $8.47 | 322,200 | — | — |
| 2011-09-22 | $7.79 | $8.19 | 425,300 | — | — |
| 2011-09-21 | $7.92 | $8.33 | 373,900 | — | — |
| 2011-09-20 | $8.23 | $8.66 | 191,800 | — | — |
| 2011-09-19 | $8.37 | $8.80 | 196,800 | — | — |
| 2011-09-16 | $8.63 | $9.08 | 399,500 | — | — |
| 2011-09-15 | $8.49 | $8.93 | 303,800 | — | — |
| 2011-09-14 | $8.52 | $8.96 | 384,500 | — | — |
| 2011-09-13 | $8.52 | $8.96 | 162,000 | — | — |
| 2011-09-12 | $8.41 | $8.85 | 190,300 | — | — |
| 2011-09-09 | $8.26 | $8.69 | 235,600 | — | — |
| 2011-09-08 | $8.52 | $8.96 | 184,900 | — | — |
| 2011-09-07 | $8.70 | $9.15 | 416,600 | — | — |
| 2011-09-06 | $8.31 | $8.74 | 395,500 | — | — |
| 2011-09-02 | $8.35 | $8.78 | 258,200 | — | — |
| 2011-09-01 | $8.56 | $9.00 | 442,600 | — | — |
| 2011-08-31 | $8.86 | $9.32 | 427,200 | — | — |
| 2011-08-30 | $8.89 | $9.35 | 435,000 | — | — |
| 2011-08-29 | $8.96 | $9.42 | 228,900 | — | — |
| 2011-08-26 | $8.60 | $9.05 | 307,000 | — | — |
| 2011-08-25 | $8.56 | $9.00 | 226,100 | — | — |
| 2011-08-24 | $8.77 | $9.22 | 264,700 | — | — |
| 2011-08-23 | $8.60 | $9.05 | 232,700 | — | — |
| 2011-08-22 | $8.34 | $8.77 | 207,900 | — | — |
| 2011-08-19 | $8.30 | $8.73 | 244,900 | — | — |
| 2011-08-18 | $8.32 | $8.75 | 424,800 | — | — |
| 2011-08-17 | $8.84 | $9.30 | 248,600 | — | — |
| 2011-08-16 | $8.84 | $9.30 | 234,400 | — | — |
| 2011-08-15 | $8.92 | $9.38 | 388,400 | — | — |
| 2011-08-12 | $8.64 | $9.09 | 509,000 | — | — |
| 2011-08-11 | $8.86 | $9.32 | 546,200 | — | — |
| 2011-08-10 | $8.58 | $9.02 | 658,500 | — | — |
| 2011-08-09 | $9.03 | $9.50 | 694,200 | — | — |
| 2011-08-08 | $8.48 | $8.92 | 693,900 | — | — |
| 2011-08-05 | $9.15 | $9.62 | 463,600 | — | — |
| 2011-08-04 | $9.38 | $9.87 | 508,300 | — | — |
| 2011-08-03 | $9.29 | $9.77 | 217,900 | — | — |
| 2011-08-02 | $9.22 | $9.70 | 210,400 | — | — |
| 2011-08-01 | $9.31 | $9.79 | 341,000 | — | — |
| 2011-07-29 | $9.44 | $9.93 | 435,600 | — | — |
| 2011-07-28 | $9.55 | $10.04 | 172,400 | — | — |
| 2011-07-27 | $9.56 | $10.06 | 527,500 | — | — |
| 2011-07-26 | $9.63 | $10.13 | 334,200 | — | — |
| 2011-07-25 | $9.69 | $10.19 | 247,200 | — | — |
| 2011-07-22 | $9.84 | $10.35 | 394,700 | — | — |
| 2011-07-21 | $9.86 | $10.37 | 419,800 | — | — |
| 2011-07-20 | $9.91 | $10.42 | 234,700 | — | — |
| 2011-07-19 | $9.86 | $10.37 | 359,800 | — | — |
| 2011-07-18 | $9.68 | $10.18 | 335,700 | — | — |
| 2011-07-15 | $9.86 | $10.37 | 383,600 | — | — |
| 2011-07-14 | $9.87 | $10.38 | 275,100 | — | — |
| 2011-07-13 | $10.07 | $10.59 | 418,500 | — | — |
| 2011-07-12 | $9.78 | $10.29 | 251,800 | — | — |
| 2011-07-11 | $9.82 | $10.33 | 320,600 | — | — |
| 2011-07-08 | $10.01 | $10.53 | 339,000 | — | — |
| 2011-07-07 | $10.03 | $10.55 | 456,000 | — | — |
| 2011-07-06 | $9.90 | $10.41 | 258,700 | — | — |
| 2011-07-05 | $9.76 | $10.27 | 221,700 | — | — |
| 2011-07-01 | $9.89 | $10.40 | 284,200 | — | — |
| 2011-06-30 | $9.68 | $10.18 | 456,800 | — | — |
| 2011-06-29 | $9.49 | $9.98 | 153,200 | — | — |
| 2011-06-28 | $9.34 | $9.82 | 347,800 | — | — |
| 2011-06-27 | $9.32 | $9.80 | 282,500 | — | — |
| 2011-06-24 | $9.43 | $9.92 | 434,800 | — | — |
| 2011-06-23 | $9.45 | $9.94 | 197,700 | — | — |
| 2011-06-22 | $9.64 | $10.14 | 219,500 | — | — |
| 2011-06-21 | $9.78 | $10.29 | 203,200 | — | — |
| 2011-06-20 | $9.73 | $10.23 | 286,900 | — | — |
| 2011-06-17 | $9.69 | $10.19 | 431,200 | — | — |
| 2011-06-16 | $9.63 | $10.13 | 426,100 | — | — |
| 2011-06-15 | $9.50 | $9.99 | 294,900 | — | — |
| 2011-06-14 | $9.52 | $10.01 | 261,400 | — | — |
| 2011-06-13 | $9.48 | $9.97 | 293,800 | — | — |
| 2011-06-10 | $9.38 | $9.87 | 475,400 | — | — |
| 2011-06-09 | $9.64 | $10.14 | 453,800 | — | — |
| 2011-06-08 | $9.69 | $10.19 | 468,700 | — | — |
| 2011-06-07 | $9.71 | $10.21 | 277,900 | — | — |
| 2011-06-06 | $9.80 | $10.31 | 206,500 | — | — |
| 2011-06-03 | $9.93 | $10.44 | 158,600 | — | — |
| 2011-06-02 | $9.99 | $10.51 | 164,900 | — | — |
| 2011-06-01 | $9.97 | $10.49 | 509,900 | — | — |
| 2011-05-31 | $10.25 | $10.78 | 500,400 | — | — |
| 2011-05-27 | $10.10 | $10.62 | 413,900 | — | — |
| 2011-05-26 | $10.03 | $10.55 | 519,400 | — | — |
| 2011-05-25 | $9.95 | $10.47 | 314,200 | — | — |
| 2011-05-24 | $9.94 | $10.45 | 223,000 | — | — |
| 2011-05-23 | $10.07 | $10.59 | 432,200 | — | — |
| 2011-05-20 | $10.08 | $10.60 | 502,900 | — | — |
| 2011-05-19 | $10.30 | $10.83 | 391,000 | — | — |
| 2011-05-18 | $10.45 | $10.99 | 589,200 | — | — |
| 2011-05-17 | $10.47 | $11.01 | 368,800 | — | — |
| 2011-05-16 | $10.40 | $10.94 | 163,000 | — | — |
| 2011-05-13 | $10.49 | $11.03 | 148,900 | — | — |
| 2011-05-12 | $10.59 | $11.14 | 103,300 | — | — |
| 2011-05-11 | $10.50 | $11.04 | 149,200 | — | — |
| 2011-05-10 | $10.56 | $11.11 | 256,600 | — | — |
| 2011-05-09 | $10.41 | $10.95 | 195,800 | — | — |
| 2011-05-06 | $10.40 | $10.94 | 658,900 | — | — |
| 2011-05-05 | $10.35 | $10.89 | 608,600 | — | — |
| 2011-05-04 | $10.49 | $11.03 | 920,400 | — | — |
| 2011-05-03 | $10.80 | $11.36 | 305,700 | — | — |
| 2011-05-02 | $10.90 | $11.46 | 406,900 | — | — |
| 2011-04-29 | $10.88 | $11.44 | 134,000 | — | — |
| 2011-04-28 | $10.84 | $11.40 | 252,100 | — | — |
| 2011-04-27 | $10.84 | $11.40 | 364,100 | — | — |
| 2011-04-26 | $10.76 | $11.32 | 252,700 | — | — |
| 2011-04-25 | $10.75 | $11.31 | 107,600 | — | — |
| 2011-04-21 | $10.75 | $11.31 | 252,900 | — | — |
| 2011-04-20 | $10.66 | $11.21 | 324,100 | — | — |
| 2011-04-19 | $10.50 | $11.04 | 223,200 | — | — |
| 2011-04-18 | $10.59 | $11.14 | 188,000 | — | — |
| 2011-04-15 | $10.74 | $11.30 | 92,200 | — | — |
| 2011-04-14 | $10.62 | $11.17 | 180,100 | — | — |
| 2011-04-13 | $10.55 | $11.10 | 133,900 | — | — |
| 2011-04-12 | $10.55 | $11.10 | 109,600 | — | — |
| 2011-04-11 | $10.62 | $11.17 | 119,400 | — | — |
| 2011-04-08 | $10.60 | $11.15 | 118,200 | — | — |
| 2011-04-07 | $10.66 | $11.21 | 251,300 | — | — |
| 2011-04-06 | $10.80 | $11.36 | 209,300 | — | — |
| 2011-04-05 | $10.55 | $11.10 | 152,900 | — | — |
| 2011-04-04 | $10.55 | $11.10 | 168,300 | — | — |
| 2011-04-01 | $10.59 | $11.14 | 406,500 | — | — |
| 2011-03-31 | $10.62 | $11.17 | 259,500 | — | — |
| 2011-03-30 | $10.70 | $11.25 | 112,400 | — | — |
| 2011-03-29 | $10.62 | $11.17 | 162,800 | — | — |
| 2011-03-28 | $10.62 | $11.17 | 227,000 | — | — |
| 2011-03-25 | $10.57 | $11.12 | 186,900 | — | — |
| 2011-03-24 | $10.63 | $11.18 | 248,400 | — | — |
| 2011-03-23 | $10.55 | $11.10 | 213,400 | — | — |
| 2011-03-22 | $10.62 | $11.17 | 280,500 | — | — |
| 2011-03-21 | $10.68 | $11.23 | 343,900 | — | — |
| 2011-03-18 | $10.64 | $11.19 | 386,600 | — | — |
| 2011-03-17 | $10.49 | $11.03 | 270,900 | — | — |
| 2011-03-16 | $10.40 | $10.94 | 275,300 | — | — |
| 2011-03-15 | $10.47 | $11.01 | 290,400 | — | — |
| 2011-03-14 | $10.57 | $11.12 | 207,100 | — | — |
| 2011-03-11 | $10.65 | $11.20 | 389,900 | — | — |
| 2011-03-10 | $10.58 | $11.13 | 277,300 | — | — |
| 2011-03-09 | $10.84 | $11.40 | 203,500 | — | — |
| 2011-03-08 | $10.79 | $11.35 | 598,100 | — | — |
| 2011-03-07 | $10.71 | $11.26 | 381,200 | — | — |
| 2011-03-04 | $10.76 | $11.32 | 320,600 | — | — |
| 2011-03-03 | $10.78 | $11.34 | 350,800 | — | — |
| 2011-03-02 | $10.79 | $11.35 | 703,500 | — | — |
| 2011-03-01 | $10.53 | $11.08 | 644,800 | — | — |
| 2011-02-28 | $10.38 | $10.92 | 326,100 | — | — |
| 2011-02-25 | $10.47 | $11.01 | 388,800 | — | — |
| 2011-02-24 | $10.11 | $10.63 | 416,300 | — | — |
| 2011-02-23 | $10.26 | $10.79 | 373,300 | — | — |
| 2011-02-22 | $10.32 | $10.85 | 724,300 | — | — |
| 2011-02-18 | $10.70 | $11.25 | 496,300 | — | — |
| 2011-02-17 | $10.79 | $11.35 | 420,000 | — | — |
| 2011-02-16 | $10.81 | $11.37 | 807,400 | — | — |
| 2011-02-15 | $10.59 | $11.14 | 623,400 | — | — |
| 2011-02-14 | $10.69 | $11.24 | 1,360,600 | — | — |
| 2011-02-11 | $10.18 | $10.71 | 736,300 | — | — |
| 2011-02-10 | $10.02 | $10.54 | 1,198,600 | — | — |
| 2011-02-09 | $10.08 | $10.60 | 341,600 | — | — |
| 2011-02-08 | $10.05 | $10.57 | 617,600 | — | — |
| 2011-02-07 | $9.95 | $10.47 | 352,200 | — | — |
| 2011-02-04 | $9.88 | $10.39 | 234,100 | — | — |
| 2011-02-03 | $9.86 | $10.37 | 280,000 | — | — |
| 2011-02-02 | $9.85 | $10.36 | 346,500 | — | — |
| 2011-02-01 | $9.84 | $10.35 | 327,800 | — | — |
| 2011-01-31 | $9.75 | $10.25 | 488,000 | — | — |
| 2011-01-28 | $9.66 | $10.16 | 667,300 | — | — |
| 2011-01-27 | $9.75 | $10.25 | 1,085,000 | — | — |
| 2011-01-26 | $9.60 | $10.10 | 402,200 | — | — |
| 2011-01-25 | $9.77 | $10.28 | 390,900 | — | — |
| 2011-01-24 | $9.66 | $10.16 | 508,800 | — | — |
| 2011-01-21 | $9.68 | $10.18 | 502,000 | — | — |
| 2011-01-20 | $9.62 | $10.12 | 915,800 | — | — |
| 2011-01-19 | $9.73 | $10.23 | 551,100 | — | — |
| 2011-01-18 | $9.91 | $10.42 | 803,600 | — | — |
| 2011-01-14 | $9.97 | $10.49 | 1,399,700 | — | — |
| 2011-01-13 | $9.62 | $10.12 | 1,569,700 | — | — |
| 2011-01-12 | $9.63 | $10.13 | 1,814,500 | — | — |
| 2011-01-11 | $9.37 | $9.86 | 946,100 | — | — |
| 2011-01-10 | $9.20 | $9.68 | 938,800 | — | — |
| 2011-01-07 | $9.36 | $9.84 | 820,900 | — | — |
| 2011-01-06 | $9.32 | $9.80 | 605,100 | — | — |
| 2011-01-05 | $9.34 | $9.82 | 969,400 | — | — |
| 2011-01-04 | $9.16 | $9.63 | 1,861,000 | — | — |
| 2011-01-03 | $9.17 | $9.64 | 937,700 | — | — |