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
- 1993-11-10 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 | $10.29 | $11.19 | 312,900 | — | — |
| 2011-12-29 | $10.49 | $11.41 | 378,000 | — | — |
| 2011-12-28 | $9.99 | $10.86 | 323,400 | — | — |
| 2011-12-27 | $10.30 | $11.20 | 295,800 | — | — |
| 2011-12-23 | $10.22 | $11.12 | 219,300 | — | — |
| 2011-12-22 | $10.47 | $11.39 | 340,500 | — | — |
| 2011-12-21 | $10.30 | $11.21 | 302,700 | — | — |
| 2011-12-20 | $9.99 | $10.87 | 532,500 | — | — |
| 2011-12-19 | $9.14 | $9.95 | 563,400 | — | — |
| 2011-12-16 | $9.16 | $9.97 | 1,063,800 | — | — |
| 2011-12-15 | $9.55 | $10.39 | 341,700 | — | — |
| 2011-12-14 | $9.15 | $9.95 | 415,800 | — | — |
| 2011-12-13 | $9.54 | $10.38 | 388,200 | — | — |
| 2011-12-12 | $9.73 | $10.58 | 344,700 | — | — |
| 2011-12-09 | $9.50 | $10.33 | 284,100 | — | — |
| 2011-12-08 | $9.05 | $9.85 | 704,100 | — | — |
| 2011-12-07 | $10.00 | $10.87 | 215,100 | — | — |
| 2011-12-06 | $9.75 | $10.61 | 170,100 | — | — |
| 2011-12-05 | $9.56 | $10.40 | 213,000 | — | — |
| 2011-12-02 | $9.38 | $10.21 | 117,000 | — | — |
| 2011-12-01 | $9.18 | $9.98 | 202,500 | — | — |
| 2011-11-30 | $9.29 | $10.11 | 491,400 | — | — |
| 2011-11-29 | $8.54 | $9.29 | 123,300 | — | — |
| 2011-11-28 | $8.54 | $9.22 | 254,700 | — | — |
| 2011-11-25 | $8.10 | $8.75 | 100,200 | — | — |
| 2011-11-23 | $8.30 | $8.96 | 189,300 | — | — |
| 2011-11-22 | $8.55 | $9.22 | 115,500 | — | — |
| 2011-11-21 | $8.77 | $9.46 | 249,600 | — | — |
| 2011-11-18 | $8.74 | $9.44 | 123,600 | — | — |
| 2011-11-17 | $8.70 | $9.39 | 224,100 | — | — |
| 2011-11-16 | $9.01 | $9.73 | 127,800 | — | — |
| 2011-11-15 | $9.26 | $10.00 | 161,400 | — | — |
| 2011-11-14 | $8.97 | $9.69 | 236,700 | — | — |
| 2011-11-11 | $9.16 | $9.89 | 160,200 | — | — |
| 2011-11-10 | $8.83 | $9.53 | 164,700 | — | — |
| 2011-11-09 | $8.65 | $9.34 | 204,000 | — | — |
| 2011-11-08 | $9.26 | $9.99 | 129,300 | — | — |
| 2011-11-07 | $9.02 | $9.74 | 126,000 | — | — |
| 2011-11-04 | $9.14 | $9.87 | 268,200 | — | — |
| 2011-11-03 | $9.13 | $9.85 | 219,900 | — | — |
| 2011-11-02 | $8.74 | $9.43 | 330,000 | — | — |
| 2011-11-01 | $8.62 | $9.30 | 434,400 | — | — |
| 2011-10-31 | $9.36 | $10.10 | 191,100 | — | — |
| 2011-10-28 | $9.65 | $10.41 | 255,900 | — | — |
| 2011-10-27 | $9.70 | $10.47 | 2,728,500 | — | — |
| 2011-10-26 | $9.15 | $9.88 | 230,700 | — | — |
| 2011-10-25 | $8.95 | $9.66 | 221,400 | — | — |
| 2011-10-24 | $9.38 | $10.12 | 261,000 | — | — |
| 2011-10-21 | $8.88 | $9.58 | 306,900 | — | — |
| 2011-10-20 | $8.58 | $9.26 | 453,000 | — | — |
| 2011-10-19 | $8.39 | $9.05 | 266,700 | — | — |
| 2011-10-18 | $8.53 | $9.21 | 641,700 | — | — |
| 2011-10-17 | $8.11 | $8.76 | 390,900 | — | — |
| 2011-10-14 | $8.39 | $9.06 | 349,500 | — | — |
| 2011-10-13 | $8.34 | $9.00 | 575,400 | — | — |
| 2011-10-12 | $8.65 | $9.33 | 329,700 | — | — |
| 2011-10-11 | $8.41 | $9.08 | 547,800 | — | — |
| 2011-10-10 | $8.43 | $9.10 | 285,900 | — | — |
| 2011-10-07 | $8.04 | $8.68 | 248,700 | — | — |
| 2011-10-06 | $8.44 | $9.11 | 524,400 | — | — |
| 2011-10-05 | $8.33 | $8.99 | 643,500 | — | — |
| 2011-10-04 | $8.51 | $9.19 | 521,400 | — | — |
| 2011-10-03 | $7.71 | $8.32 | 530,400 | — | — |
| 2011-09-30 | $8.02 | $8.65 | 301,200 | — | — |
| 2011-09-29 | $8.50 | $9.17 | 196,200 | — | — |
| 2011-09-28 | $8.19 | $8.84 | 204,300 | — | — |
| 2011-09-27 | $8.52 | $9.20 | 296,100 | — | — |
| 2011-09-26 | $8.16 | $8.81 | 296,400 | — | — |
| 2011-09-23 | $8.11 | $8.75 | 370,800 | — | — |
| 2011-09-22 | $7.82 | $8.44 | 948,900 | — | — |
| 2011-09-21 | $8.14 | $8.79 | 301,500 | — | — |
| 2011-09-20 | $8.51 | $9.19 | 326,100 | — | — |
| 2011-09-19 | $8.82 | $9.52 | 464,400 | — | — |
| 2011-09-16 | $9.07 | $9.79 | 666,900 | — | — |
| 2011-09-15 | $9.40 | $10.15 | 225,600 | — | — |
| 2011-09-14 | $9.31 | $10.05 | 312,300 | — | — |
| 2011-09-13 | $9.05 | $9.77 | 324,000 | — | — |
| 2011-09-12 | $9.01 | $9.73 | 317,400 | — | — |
| 2011-09-09 | $8.77 | $9.47 | 359,700 | — | — |
| 2011-09-08 | $9.20 | $9.93 | 362,100 | — | — |
| 2011-09-07 | $9.50 | $10.26 | 279,900 | — | — |
| 2011-09-06 | $8.97 | $9.68 | 717,600 | — | — |
| 2011-09-02 | $8.83 | $9.53 | 603,600 | — | — |
| 2011-09-01 | $9.43 | $10.17 | 786,900 | — | — |
| 2011-08-31 | $10.19 | $11.00 | 311,700 | — | — |
| 2011-08-30 | $10.34 | $11.16 | 254,100 | — | — |
| 2011-08-29 | $10.35 | $11.17 | 347,400 | — | — |
| 2011-08-26 | $9.56 | $10.32 | 238,200 | — | — |
| 2011-08-25 | $9.43 | $10.18 | 307,200 | — | — |
| 2011-08-24 | $9.43 | $10.17 | 237,000 | — | — |
| 2011-08-23 | $9.16 | $9.89 | 445,500 | — | — |
| 2011-08-22 | $8.65 | $9.33 | 279,900 | — | — |
| 2011-08-19 | $8.49 | $9.16 | 381,000 | — | — |
| 2011-08-18 | $8.41 | $9.08 | 479,700 | — | — |
| 2011-08-17 | $8.97 | $9.68 | 188,700 | — | — |
| 2011-08-16 | $9.01 | $9.73 | 330,300 | — | — |
| 2011-08-15 | $9.37 | $10.11 | 260,400 | — | — |
| 2011-08-12 | $8.97 | $9.68 | 317,400 | — | — |
| 2011-08-11 | $8.85 | $9.55 | 771,000 | — | — |
| 2011-08-10 | $8.37 | $9.03 | 518,700 | — | — |
| 2011-08-09 | $8.79 | $9.48 | 975,600 | — | — |
| 2011-08-08 | $8.27 | $8.92 | 960,900 | — | — |
| 2011-08-05 | $8.98 | $9.69 | 643,200 | — | — |
| 2011-08-04 | $8.78 | $9.48 | 589,500 | — | — |
| 2011-08-03 | $8.99 | $9.71 | 383,400 | — | — |
| 2011-08-02 | $9.12 | $9.84 | 323,700 | — | — |
| 2011-08-01 | $9.66 | $10.42 | 290,700 | — | — |
| 2011-07-29 | $9.82 | $10.60 | 249,600 | — | — |
| 2011-07-28 | $9.75 | $10.52 | 344,700 | — | — |
| 2011-07-27 | $9.73 | $10.50 | 359,100 | — | — |
| 2011-07-26 | $10.22 | $11.03 | 196,800 | — | — |
| 2011-07-25 | $10.44 | $11.27 | 411,300 | — | — |
| 2011-07-22 | $10.47 | $11.30 | 353,100 | — | — |
| 2011-07-21 | $10.58 | $11.42 | 307,800 | — | — |
| 2011-07-20 | $10.47 | $11.30 | 361,500 | — | — |
| 2011-07-19 | $10.54 | $11.38 | 914,100 | — | — |
| 2011-07-18 | $10.24 | $11.05 | 692,400 | — | — |
| 2011-07-15 | $9.61 | $10.38 | 1,633,800 | — | — |
| 2011-07-14 | $9.71 | $10.48 | 3,052,800 | — | — |
| 2011-07-13 | $8.02 | $8.66 | 367,500 | — | — |
| 2011-07-12 | $8.05 | $8.69 | 233,100 | — | — |
| 2011-07-11 | $8.01 | $8.65 | 234,300 | — | — |
| 2011-07-08 | $8.13 | $8.77 | 383,700 | — | — |
| 2011-07-07 | $8.23 | $8.88 | 366,300 | — | — |
| 2011-07-06 | $8.05 | $8.69 | 175,200 | — | — |
| 2011-07-05 | $8.15 | $8.79 | 280,200 | — | — |
| 2011-07-01 | $8.11 | $8.75 | 427,200 | — | — |
| 2011-06-30 | $7.99 | $8.62 | 306,000 | — | — |
| 2011-06-29 | $7.92 | $8.55 | 315,600 | — | — |
| 2011-06-28 | $8.03 | $8.67 | 282,600 | — | — |
| 2011-06-27 | $7.93 | $8.56 | 1,263,900 | — | — |
| 2011-06-24 | $8.79 | $9.48 | 395,400 | — | — |
| 2011-06-23 | $8.88 | $9.59 | 352,200 | — | — |
| 2011-06-22 | $9.01 | $9.73 | 275,400 | — | — |
| 2011-06-21 | $9.27 | $10.01 | 132,000 | — | — |
| 2011-06-20 | $9.19 | $9.92 | 182,400 | — | — |
| 2011-06-17 | $9.08 | $9.80 | 1,152,600 | — | — |
| 2011-06-16 | $9.12 | $9.85 | 225,600 | — | — |
| 2011-06-15 | $8.93 | $9.64 | 342,900 | — | — |
| 2011-06-14 | $9.01 | $9.73 | 339,300 | — | — |
| 2011-06-13 | $9.01 | $9.73 | 392,400 | — | — |
| 2011-06-10 | $8.75 | $9.44 | 326,100 | — | — |
| 2011-06-09 | $8.76 | $9.46 | 442,200 | — | — |
| 2011-06-08 | $8.83 | $9.53 | 362,100 | — | — |
| 2011-06-07 | $8.76 | $9.45 | 383,400 | — | — |
| 2011-06-06 | $8.82 | $9.52 | 194,100 | — | — |
| 2011-06-03 | $8.99 | $9.71 | 276,000 | — | — |
| 2011-06-02 | $9.19 | $9.92 | 201,300 | — | — |
| 2011-06-01 | $9.34 | $10.08 | 360,000 | — | — |
| 2011-05-31 | $9.74 | $10.52 | 310,500 | — | — |
| 2011-05-27 | $9.62 | $10.39 | 139,200 | — | — |
| 2011-05-26 | $9.70 | $10.39 | 204,000 | — | — |
| 2011-05-25 | $9.67 | $10.36 | 172,200 | — | — |
| 2011-05-24 | $9.58 | $10.27 | 427,500 | — | — |
| 2011-05-23 | $9.43 | $10.10 | 192,300 | — | — |
| 2011-05-20 | $9.67 | $10.37 | 296,400 | — | — |
| 2011-05-19 | $10.00 | $10.72 | 213,900 | — | — |
| 2011-05-18 | $10.00 | $10.72 | 220,500 | — | — |
| 2011-05-17 | $9.95 | $10.66 | 310,800 | — | — |
| 2011-05-16 | $10.17 | $10.90 | 180,600 | — | — |
| 2011-05-13 | $10.18 | $10.91 | 159,000 | — | — |
| 2011-05-12 | $10.48 | $11.24 | 283,500 | — | — |
| 2011-05-11 | $10.48 | $11.23 | 146,100 | — | — |
| 2011-05-10 | $10.64 | $11.40 | 167,400 | — | — |
| 2011-05-09 | $10.53 | $11.29 | 135,000 | — | — |
| 2011-05-06 | $10.46 | $11.21 | 150,000 | — | — |
| 2011-05-05 | $10.57 | $11.33 | 293,100 | — | — |
| 2011-05-04 | $10.63 | $11.39 | 190,800 | — | — |
| 2011-05-03 | $10.78 | $11.56 | 216,000 | — | — |
| 2011-05-02 | $10.85 | $11.63 | 327,000 | — | — |
| 2011-04-29 | $10.76 | $11.54 | 267,000 | — | — |
| 2011-04-28 | $11.06 | $11.85 | 279,000 | — | — |
| 2011-04-27 | $11.08 | $11.88 | 438,000 | — | — |
| 2011-04-26 | $11.00 | $11.79 | 181,200 | — | — |
| 2011-04-25 | $11.02 | $11.81 | 219,900 | — | — |
| 2011-04-21 | $11.09 | $11.88 | 260,100 | — | — |
| 2011-04-20 | $11.11 | $11.91 | 333,300 | — | — |
| 2011-04-19 | $10.89 | $11.67 | 450,300 | — | — |
| 2011-04-18 | $10.84 | $11.62 | 482,400 | — | — |
| 2011-04-15 | $10.58 | $11.34 | 582,600 | — | — |
| 2011-04-14 | $10.28 | $11.02 | 1,196,100 | — | — |
| 2011-04-13 | $11.20 | $12.01 | 252,300 | — | — |
| 2011-04-12 | $11.53 | $12.36 | 167,400 | — | — |
| 2011-04-11 | $11.90 | $12.76 | 145,500 | — | — |
| 2011-04-08 | $11.97 | $12.83 | 123,000 | — | — |
| 2011-04-07 | $12.35 | $13.24 | 238,200 | — | — |
| 2011-04-06 | $12.22 | $13.10 | 139,200 | — | — |
| 2011-04-05 | $12.21 | $13.09 | 127,500 | — | — |
| 2011-04-04 | $12.18 | $13.06 | 132,900 | — | — |
| 2011-04-01 | $12.19 | $13.07 | 217,200 | — | — |
| 2011-03-31 | $12.22 | $13.10 | 153,000 | — | — |
| 2011-03-30 | $12.26 | $13.15 | 177,300 | — | — |
| 2011-03-29 | $12.25 | $13.13 | 149,400 | — | — |
| 2011-03-28 | $12.13 | $13.00 | 127,200 | — | — |
| 2011-03-25 | $12.18 | $13.05 | 132,600 | — | — |
| 2011-03-24 | $12.17 | $13.05 | 220,200 | — | — |
| 2011-03-23 | $12.09 | $12.96 | 183,900 | — | — |
| 2011-03-22 | $12.22 | $13.10 | 177,000 | — | — |
| 2011-03-21 | $12.37 | $13.26 | 280,800 | — | — |
| 2011-03-18 | $12.18 | $13.06 | 2,211,000 | — | — |
| 2011-03-17 | $12.46 | $13.36 | 273,300 | — | — |
| 2011-03-16 | $12.19 | $13.06 | 319,200 | — | — |
| 2011-03-15 | $12.16 | $13.03 | 250,800 | — | — |
| 2011-03-14 | $12.12 | $13.00 | 200,700 | — | — |
| 2011-03-11 | $11.95 | $12.81 | 133,200 | — | — |
| 2011-03-10 | $12.01 | $12.87 | 264,300 | — | — |
| 2011-03-09 | $12.43 | $13.32 | 148,500 | — | — |
| 2011-03-08 | $12.38 | $13.27 | 203,400 | — | — |
| 2011-03-07 | $11.95 | $12.81 | 229,800 | — | — |
| 2011-03-04 | $12.02 | $12.89 | 247,200 | — | — |
| 2011-03-03 | $12.08 | $12.95 | 379,800 | — | — |
| 2011-03-02 | $11.52 | $12.35 | 510,000 | — | — |
| 2011-03-01 | $11.53 | $12.36 | 904,200 | — | — |
| 2011-02-28 | $11.37 | $12.18 | 177,600 | — | — |
| 2011-02-25 | $11.30 | $12.11 | 141,600 | — | — |
| 2011-02-24 | $10.96 | $11.74 | 295,800 | — | — |
| 2011-02-23 | $10.91 | $11.69 | 344,400 | — | — |
| 2011-02-22 | $11.27 | $12.08 | 179,700 | — | — |
| 2011-02-18 | $11.71 | $12.55 | 204,600 | — | — |
| 2011-02-17 | $11.64 | $12.48 | 258,000 | — | — |
| 2011-02-16 | $11.80 | $12.65 | 178,200 | — | — |
| 2011-02-15 | $11.79 | $12.63 | 234,600 | — | — |
| 2011-02-14 | $11.91 | $12.77 | 165,600 | — | — |
| 2011-02-11 | $12.09 | $12.96 | 488,700 | — | — |
| 2011-02-10 | $12.54 | $13.44 | 636,000 | — | — |
| 2011-02-09 | $12.93 | $13.86 | 292,200 | — | — |
| 2011-02-08 | $12.68 | $13.60 | 125,400 | — | — |
| 2011-02-07 | $12.46 | $13.36 | 94,500 | — | — |
| 2011-02-04 | $12.25 | $13.13 | 122,100 | — | — |
| 2011-02-03 | $12.24 | $13.12 | 227,100 | — | — |
| 2011-02-02 | $12.58 | $13.49 | 99,900 | — | — |
| 2011-02-01 | $12.74 | $13.65 | 191,400 | — | — |
| 2011-01-31 | $12.23 | $13.11 | 230,400 | — | — |
| 2011-01-28 | $12.33 | $13.22 | 275,100 | — | — |
| 2011-01-27 | $12.89 | $13.82 | 131,100 | — | — |
| 2011-01-26 | $13.05 | $13.99 | 204,900 | — | — |
| 2011-01-25 | $12.67 | $13.58 | 276,300 | — | — |
| 2011-01-24 | $12.62 | $13.53 | 169,200 | — | — |
| 2011-01-21 | $12.35 | $13.24 | 189,600 | — | — |
| 2011-01-20 | $12.39 | $13.28 | 244,500 | — | — |
| 2011-01-19 | $12.60 | $13.51 | 217,200 | — | — |
| 2011-01-18 | $13.23 | $14.18 | 207,300 | — | — |
| 2011-01-14 | $13.23 | $14.19 | 240,900 | — | — |
| 2011-01-13 | $13.01 | $13.95 | 153,900 | — | — |
| 2011-01-12 | $13.08 | $14.02 | 191,100 | — | — |
| 2011-01-11 | $13.00 | $13.94 | 193,800 | — | — |
| 2011-01-10 | $13.02 | $13.96 | 256,800 | — | — |
| 2011-01-07 | $12.97 | $13.90 | 278,700 | — | — |
| 2011-01-06 | $13.07 | $14.01 | 302,100 | — | — |
| 2011-01-05 | $13.06 | $14.00 | 267,600 | — | — |
| 2011-01-04 | $13.07 | $14.01 | 812,100 | — | — |
| 2011-01-03 | $13.01 | $13.95 | 367,800 | — | — |