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
- 1999-10-19 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 | $9.32 | $16.35 | 202,600 | — | — |
| 2011-12-29 | $9.33 | $16.36 | 192,800 | — | — |
| 2011-12-28 | $9.22 | $16.17 | 160,100 | — | — |
| 2011-12-27 | $9.34 | $16.38 | 131,500 | — | — |
| 2011-12-23 | $9.43 | $16.54 | 123,600 | — | — |
| 2011-12-22 | $9.43 | $16.54 | 118,800 | — | — |
| 2011-12-21 | $9.58 | $16.80 | 144,500 | — | — |
| 2011-12-20 | $9.74 | $17.08 | 199,300 | — | — |
| 2011-12-19 | $9.35 | $16.40 | 126,900 | — | — |
| 2011-12-16 | $9.55 | $16.75 | 319,100 | — | — |
| 2011-12-15 | $9.64 | $16.91 | 136,600 | — | — |
| 2011-12-14 | $9.70 | $17.01 | 166,500 | — | — |
| 2011-12-13 | $9.93 | $17.42 | 172,400 | — | — |
| 2011-12-12 | $10.17 | $17.63 | 334,900 | — | — |
| 2011-12-09 | $10.47 | $18.15 | 231,600 | — | — |
| 2011-12-08 | $10.24 | $17.75 | 175,400 | — | — |
| 2011-12-07 | $10.53 | $18.25 | 487,900 | — | — |
| 2011-12-06 | $10.37 | $17.97 | 234,100 | — | — |
| 2011-12-05 | $9.98 | $17.30 | 133,000 | — | — |
| 2011-12-02 | $9.88 | $17.12 | 138,000 | — | — |
| 2011-12-01 | $9.55 | $16.55 | 138,700 | — | — |
| 2011-11-30 | $9.62 | $16.67 | 195,700 | — | — |
| 2011-11-29 | $9.11 | $15.79 | 86,200 | — | — |
| 2011-11-28 | $9.25 | $16.03 | 145,500 | — | — |
| 2011-11-25 | $9.14 | $15.84 | 98,700 | — | — |
| 2011-11-23 | $9.18 | $15.91 | 192,300 | — | — |
| 2011-11-22 | $9.25 | $16.03 | 116,200 | — | — |
| 2011-11-21 | $9.31 | $16.14 | 173,200 | — | — |
| 2011-11-18 | $9.59 | $16.62 | 137,600 | — | — |
| 2011-11-17 | $9.67 | $16.76 | 120,900 | — | — |
| 2011-11-16 | $9.82 | $17.02 | 134,400 | — | — |
| 2011-11-15 | $9.99 | $17.32 | 114,300 | — | — |
| 2011-11-14 | $9.99 | $17.32 | 140,200 | — | — |
| 2011-11-11 | $10.22 | $17.71 | 118,100 | — | — |
| 2011-11-10 | $10.19 | $17.66 | 88,200 | — | — |
| 2011-11-09 | $10.10 | $17.51 | 120,000 | — | — |
| 2011-11-08 | $10.53 | $18.25 | 104,900 | — | — |
| 2011-11-07 | $10.46 | $18.13 | 82,600 | — | — |
| 2011-11-04 | $10.58 | $18.34 | 122,100 | — | — |
| 2011-11-03 | $10.66 | $18.48 | 197,900 | — | — |
| 2011-11-02 | $10.31 | $17.87 | 113,700 | — | — |
| 2011-11-01 | $10.12 | $17.54 | 134,500 | — | — |
| 2011-10-31 | $10.51 | $18.22 | 109,900 | — | — |
| 2011-10-28 | $10.40 | $18.03 | 155,800 | — | — |
| 2011-10-27 | $10.53 | $18.25 | 241,500 | — | — |
| 2011-10-26 | $10.51 | $18.22 | 113,600 | — | — |
| 2011-10-25 | $10.39 | $18.01 | 143,500 | — | — |
| 2011-10-24 | $10.72 | $18.58 | 189,200 | — | — |
| 2011-10-21 | $10.62 | $18.41 | 190,400 | — | — |
| 2011-10-20 | $9.93 | $17.21 | 91,000 | — | — |
| 2011-10-19 | $10.04 | $17.40 | 135,000 | — | — |
| 2011-10-18 | $10.10 | $17.51 | 142,900 | — | — |
| 2011-10-17 | $9.71 | $16.83 | 113,000 | — | — |
| 2011-10-14 | $9.92 | $17.19 | 114,000 | — | — |
| 2011-10-13 | $10.00 | $17.33 | 70,500 | — | — |
| 2011-10-12 | $9.88 | $17.12 | 161,100 | — | — |
| 2011-10-11 | $9.79 | $16.97 | 100,900 | — | — |
| 2011-10-10 | $9.69 | $16.80 | 148,400 | — | — |
| 2011-10-07 | $9.31 | $16.14 | 133,100 | — | — |
| 2011-10-06 | $9.62 | $16.67 | 152,000 | — | — |
| 2011-10-05 | $9.53 | $16.52 | 126,400 | — | — |
| 2011-10-04 | $9.47 | $16.41 | 321,300 | — | — |
| 2011-10-03 | $8.82 | $15.29 | 244,100 | — | — |
| 2011-09-30 | $8.91 | $15.44 | 289,000 | — | — |
| 2011-09-29 | $9.29 | $16.10 | 174,400 | — | — |
| 2011-09-28 | $9.22 | $15.98 | 181,700 | — | — |
| 2011-09-27 | $9.41 | $16.31 | 260,300 | — | — |
| 2011-09-26 | $9.28 | $16.08 | 226,500 | — | — |
| 2011-09-23 | $9.10 | $15.77 | 228,600 | — | — |
| 2011-09-22 | $8.93 | $15.48 | 242,500 | — | — |
| 2011-09-21 | $8.83 | $15.30 | 236,400 | — | — |
| 2011-09-20 | $9.00 | $15.60 | 97,500 | — | — |
| 2011-09-19 | $9.16 | $15.88 | 78,700 | — | — |
| 2011-09-16 | $9.31 | $16.14 | 168,200 | — | — |
| 2011-09-15 | $9.18 | $15.91 | 114,100 | — | — |
| 2011-09-14 | $9.15 | $15.86 | 173,400 | — | — |
| 2011-09-13 | $9.02 | $15.63 | 194,000 | — | — |
| 2011-09-12 | $8.99 | $15.37 | 251,900 | — | — |
| 2011-09-09 | $9.10 | $15.56 | 171,600 | — | — |
| 2011-09-08 | $9.19 | $15.72 | 163,900 | — | — |
| 2011-09-07 | $9.33 | $15.96 | 203,900 | — | — |
| 2011-09-06 | $8.83 | $15.10 | 227,600 | — | — |
| 2011-09-02 | $9.04 | $15.46 | 192,000 | — | — |
| 2011-09-01 | $9.34 | $15.97 | 175,000 | — | — |
| 2011-08-31 | $9.58 | $16.38 | 210,300 | — | — |
| 2011-08-30 | $9.60 | $16.42 | 144,800 | — | — |
| 2011-08-29 | $9.59 | $16.40 | 239,800 | — | — |
| 2011-08-26 | $9.06 | $15.49 | 95,500 | — | — |
| 2011-08-25 | $8.99 | $15.37 | 137,000 | — | — |
| 2011-08-24 | $9.28 | $15.87 | 190,700 | — | — |
| 2011-08-23 | $8.95 | $15.31 | 261,400 | — | — |
| 2011-08-22 | $8.79 | $15.03 | 158,700 | — | — |
| 2011-08-19 | $8.82 | $15.08 | 284,100 | — | — |
| 2011-08-18 | $9.09 | $15.55 | 213,600 | — | — |
| 2011-08-17 | $9.52 | $16.28 | 149,500 | — | — |
| 2011-08-16 | $9.50 | $16.25 | 127,100 | — | — |
| 2011-08-15 | $9.46 | $16.18 | 153,000 | — | — |
| 2011-08-12 | $9.44 | $16.14 | 149,300 | — | — |
| 2011-08-11 | $9.58 | $16.38 | 290,400 | — | — |
| 2011-08-10 | $9.13 | $15.61 | 225,500 | — | — |
| 2011-08-09 | $9.88 | $16.90 | 454,600 | — | — |
| 2011-08-08 | $9.28 | $15.87 | 603,300 | — | — |
| 2011-08-05 | $9.64 | $16.49 | 327,700 | — | — |
| 2011-08-04 | $9.50 | $16.25 | 432,400 | — | — |
| 2011-08-03 | $9.63 | $16.47 | 298,700 | — | — |
| 2011-08-02 | $9.66 | $16.52 | 576,300 | — | — |
| 2011-08-01 | $9.82 | $16.79 | 478,400 | — | — |
| 2011-07-29 | $10.07 | $17.22 | 201,300 | — | — |
| 2011-07-28 | $9.90 | $16.93 | 182,100 | — | — |
| 2011-07-27 | $9.91 | $16.95 | 203,300 | — | — |
| 2011-07-26 | $10.10 | $17.27 | 173,300 | — | — |
| 2011-07-25 | $10.09 | $17.26 | 154,400 | — | — |
| 2011-07-22 | $10.26 | $17.55 | 143,200 | — | — |
| 2011-07-21 | $10.29 | $17.60 | 149,100 | — | — |
| 2011-07-20 | $10.07 | $17.22 | 141,500 | — | — |
| 2011-07-19 | $9.99 | $17.08 | 148,100 | — | — |
| 2011-07-18 | $9.85 | $16.84 | 273,000 | — | — |
| 2011-07-15 | $9.85 | $16.84 | 234,400 | — | — |
| 2011-07-14 | $9.78 | $16.73 | 179,800 | — | — |
| 2011-07-13 | $9.79 | $16.74 | 186,000 | — | — |
| 2011-07-12 | $9.75 | $16.67 | 170,400 | — | — |
| 2011-07-11 | $9.77 | $16.71 | 226,200 | — | — |
| 2011-07-08 | $9.84 | $16.83 | 127,800 | — | — |
| 2011-07-07 | $9.93 | $16.98 | 210,600 | — | — |
| 2011-07-06 | $9.73 | $16.64 | 177,500 | — | — |
| 2011-07-05 | $9.64 | $16.49 | 184,900 | — | — |
| 2011-07-01 | $9.80 | $16.76 | 189,400 | — | — |
| 2011-06-30 | $9.53 | $16.30 | 170,000 | — | — |
| 2011-06-29 | $9.51 | $16.26 | 229,600 | — | — |
| 2011-06-28 | $9.61 | $16.43 | 229,300 | — | — |
| 2011-06-27 | $9.51 | $16.26 | 185,100 | — | — |
| 2011-06-24 | $9.64 | $16.49 | 346,400 | — | — |
| 2011-06-23 | $9.72 | $16.62 | 192,500 | — | — |
| 2011-06-22 | $9.76 | $16.69 | 208,400 | — | — |
| 2011-06-21 | $9.52 | $16.28 | 139,400 | — | — |
| 2011-06-20 | $9.52 | $16.28 | 181,500 | — | — |
| 2011-06-17 | $9.57 | $16.37 | 703,300 | — | — |
| 2011-06-16 | $9.53 | $16.30 | 215,500 | — | — |
| 2011-06-15 | $9.25 | $15.82 | 138,800 | — | — |
| 2011-06-14 | $9.30 | $15.90 | 307,000 | — | — |
| 2011-06-13 | $9.13 | $15.61 | 410,400 | — | — |
| 2011-06-10 | $9.39 | $15.85 | 312,200 | — | — |
| 2011-06-09 | $9.63 | $16.26 | 271,700 | — | — |
| 2011-06-08 | $9.70 | $16.38 | 305,900 | — | — |
| 2011-06-07 | $10.01 | $16.90 | 157,600 | — | — |
| 2011-06-06 | $9.95 | $16.80 | 354,900 | — | — |
| 2011-06-03 | $10.16 | $17.15 | 186,600 | — | — |
| 2011-06-02 | $10.16 | $17.15 | 264,400 | — | — |
| 2011-06-01 | $10.15 | $17.14 | 297,200 | — | — |
| 2011-05-31 | $10.40 | $17.56 | 326,000 | — | — |
| 2011-05-27 | $10.38 | $17.52 | 198,700 | — | — |
| 2011-05-26 | $10.20 | $17.22 | 192,000 | — | — |
| 2011-05-25 | $10.02 | $16.92 | 238,300 | — | — |
| 2011-05-24 | $10.01 | $16.90 | 319,000 | — | — |
| 2011-05-23 | $10.15 | $17.14 | 202,200 | — | — |
| 2011-05-20 | $10.32 | $17.42 | 357,700 | — | — |
| 2011-05-19 | $10.26 | $17.32 | 404,400 | — | — |
| 2011-05-18 | $10.17 | $17.17 | 435,600 | — | — |
| 2011-05-17 | $10.34 | $17.46 | 377,400 | — | — |
| 2011-05-16 | $10.34 | $17.46 | 239,400 | — | — |
| 2011-05-13 | $10.30 | $17.39 | 151,800 | — | — |
| 2011-05-12 | $10.33 | $17.44 | 351,000 | — | — |
| 2011-05-11 | $10.26 | $17.32 | 342,100 | — | — |
| 2011-05-10 | $10.51 | $17.74 | 218,100 | — | — |
| 2011-05-09 | $10.48 | $17.69 | 397,400 | — | — |
| 2011-05-06 | $10.72 | $18.10 | 398,600 | — | — |
| 2011-05-05 | $10.70 | $18.06 | 308,600 | — | — |
| 2011-05-04 | $10.69 | $18.05 | 723,600 | — | — |
| 2011-05-03 | $10.75 | $18.15 | 756,100 | — | — |
| 2011-05-02 | $10.76 | $18.17 | 948,200 | — | — |
| 2011-04-29 | $10.51 | $17.74 | 3,087,500 | — | — |
| 2011-04-28 | $11.43 | $19.30 | 247,800 | — | — |
| 2011-04-27 | $11.32 | $19.11 | 356,200 | — | — |
| 2011-04-26 | $11.53 | $19.47 | 210,000 | — | — |
| 2011-04-25 | $11.44 | $19.31 | 213,600 | — | — |
| 2011-04-21 | $11.32 | $19.11 | 196,800 | — | — |
| 2011-04-20 | $11.27 | $19.03 | 285,000 | — | — |
| 2011-04-19 | $11.13 | $18.79 | 215,800 | — | — |
| 2011-04-18 | $11.31 | $19.09 | 484,500 | — | — |
| 2011-04-15 | $11.26 | $19.01 | 732,200 | — | — |
| 2011-04-14 | $11.31 | $19.09 | 693,100 | — | — |
| 2011-04-13 | $11.68 | $19.72 | 555,000 | — | — |
| 2011-04-12 | $11.81 | $19.94 | 520,300 | — | — |
| 2011-04-11 | $12.00 | $20.26 | 964,500 | — | — |
| 2011-04-08 | $12.50 | $21.10 | 365,700 | — | — |
| 2011-04-07 | $12.79 | $21.59 | 337,900 | — | — |
| 2011-04-06 | $12.65 | $21.36 | 251,200 | — | — |
| 2011-04-05 | $12.42 | $20.97 | 327,900 | — | — |
| 2011-04-04 | $12.32 | $20.80 | 419,000 | — | — |
| 2011-04-01 | $12.52 | $21.14 | 232,300 | — | — |
| 2011-03-31 | $12.57 | $21.22 | 174,200 | — | — |
| 2011-03-30 | $12.58 | $21.24 | 326,800 | — | — |
| 2011-03-29 | $12.58 | $21.24 | 337,800 | — | — |
| 2011-03-28 | $12.74 | $21.51 | 466,700 | — | — |
| 2011-03-25 | $12.55 | $21.19 | 381,400 | — | — |
| 2011-03-24 | $12.33 | $20.82 | 246,200 | — | — |
| 2011-03-23 | $12.17 | $20.55 | 189,000 | — | — |
| 2011-03-22 | $12.13 | $20.48 | 263,700 | — | — |
| 2011-03-21 | $12.05 | $20.34 | 421,600 | — | — |
| 2011-03-18 | $12.01 | $20.28 | 505,600 | — | — |
| 2011-03-17 | $12.01 | $20.28 | 476,600 | — | — |
| 2011-03-16 | $12.06 | $20.36 | 519,800 | — | — |
| 2011-03-15 | $12.30 | $20.77 | 594,100 | — | — |
| 2011-03-14 | $12.43 | $20.99 | 446,900 | — | — |
| 2011-03-11 | $12.67 | $21.39 | 699,700 | — | — |
| 2011-03-10 | $13.58 | $22.32 | 993,900 | — | — |
| 2011-03-09 | $13.68 | $22.48 | 448,500 | — | — |
| 2011-03-08 | $13.39 | $22.01 | 351,200 | — | — |
| 2011-03-07 | $13.24 | $21.76 | 519,900 | — | — |
| 2011-03-04 | $13.18 | $21.66 | 405,800 | — | — |
| 2011-03-03 | $13.14 | $21.60 | 438,600 | — | — |
| 2011-03-02 | $12.97 | $21.32 | 346,800 | — | — |
| 2011-03-01 | $12.78 | $21.00 | 333,200 | — | — |
| 2011-02-28 | $12.91 | $21.22 | 384,100 | — | — |
| 2011-02-25 | $12.70 | $20.87 | 304,100 | — | — |
| 2011-02-24 | $12.35 | $20.30 | 315,400 | — | — |
| 2011-02-23 | $12.31 | $20.23 | 268,300 | — | — |
| 2011-02-22 | $12.22 | $20.08 | 326,300 | — | — |
| 2011-02-18 | $12.33 | $20.26 | 254,400 | — | — |
| 2011-02-17 | $12.27 | $20.17 | 236,400 | — | — |
| 2011-02-16 | $12.25 | $20.13 | 262,600 | — | — |
| 2011-02-15 | $12.17 | $20.00 | 406,300 | — | — |
| 2011-02-14 | $12.20 | $20.05 | 303,000 | — | — |
| 2011-02-11 | $12.09 | $19.87 | 507,500 | — | — |
| 2011-02-10 | $12.13 | $19.94 | 652,400 | — | — |
| 2011-02-09 | $12.42 | $20.41 | 379,900 | — | — |
| 2011-02-08 | $12.49 | $20.53 | 427,000 | — | — |
| 2011-02-07 | $12.24 | $20.12 | 501,200 | — | — |
| 2011-02-04 | $12.02 | $19.76 | 400,100 | — | — |
| 2011-02-03 | $12.10 | $19.89 | 338,300 | — | — |
| 2011-02-02 | $11.99 | $19.71 | 293,300 | — | — |
| 2011-02-01 | $12.03 | $19.77 | 323,800 | — | — |
| 2011-01-31 | $12.05 | $19.80 | 316,100 | — | — |
| 2011-01-28 | $11.97 | $19.67 | 362,600 | — | — |
| 2011-01-27 | $12.06 | $19.82 | 613,900 | — | — |
| 2011-01-26 | $11.76 | $19.33 | 1,082,200 | — | — |
| 2011-01-25 | $12.30 | $20.22 | 700,700 | — | — |
| 2011-01-24 | $12.51 | $20.56 | 1,463,500 | — | — |
| 2011-01-21 | $13.50 | $22.19 | 432,500 | — | — |
| 2011-01-20 | $13.83 | $22.73 | 221,500 | — | — |
| 2011-01-19 | $13.72 | $22.55 | 317,100 | — | — |
| 2011-01-18 | $13.91 | $22.86 | 386,000 | — | — |
| 2011-01-14 | $14.03 | $23.06 | 239,500 | — | — |
| 2011-01-13 | $13.94 | $22.91 | 441,900 | — | — |
| 2011-01-12 | $14.11 | $23.19 | 454,600 | — | — |
| 2011-01-11 | $14.02 | $23.04 | 254,200 | — | — |
| 2011-01-10 | $14.08 | $23.14 | 375,500 | — | — |
| 2011-01-07 | $14.21 | $23.35 | 272,600 | — | — |
| 2011-01-06 | $14.10 | $23.17 | 234,400 | — | — |
| 2011-01-05 | $14.29 | $23.49 | 248,300 | — | — |
| 2011-01-04 | $14.13 | $23.22 | 298,300 | — | — |
| 2011-01-03 | $14.36 | $23.60 | 176,800 | — | — |