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
- 1999-10-07 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 | $8.60 | $16.84 | 342,400 | — | — |
| 2011-12-29 | $8.64 | $16.92 | 1,207,200 | — | — |
| 2011-12-28 | $8.50 | $16.65 | 569,200 | — | — |
| 2011-12-27 | $8.61 | $16.85 | 301,400 | — | — |
| 2011-12-23 | $8.51 | $16.66 | 887,400 | — | — |
| 2011-12-22 | $8.42 | $16.48 | 1,086,000 | — | — |
| 2011-12-21 | $8.43 | $16.51 | 815,400 | — | — |
| 2011-12-20 | $8.48 | $16.60 | 443,600 | — | — |
| 2011-12-19 | $8.19 | $16.04 | 840,800 | — | — |
| 2011-12-16 | $8.40 | $16.45 | 615,200 | — | — |
| 2011-12-15 | $8.36 | $16.36 | 578,000 | — | — |
| 2011-12-14 | $8.26 | $16.17 | 1,219,800 | — | — |
| 2011-12-13 | $8.47 | $16.58 | 393,400 | — | — |
| 2011-12-12 | $8.62 | $16.88 | 575,400 | — | — |
| 2011-12-09 | $8.87 | $17.36 | 812,600 | — | — |
| 2011-12-08 | $8.75 | $17.12 | 1,040,000 | — | — |
| 2011-12-07 | $8.99 | $17.59 | 1,112,800 | — | — |
| 2011-12-06 | $8.97 | $17.57 | 1,191,400 | — | — |
| 2011-12-05 | $8.90 | $17.43 | 1,088,200 | — | — |
| 2011-12-02 | $8.82 | $17.26 | 780,200 | — | — |
| 2011-12-01 | $9.03 | $17.68 | 1,131,800 | — | — |
| 2011-11-30 | $8.89 | $17.40 | 1,645,400 | — | — |
| 2011-11-29 | $8.30 | $16.25 | 703,200 | — | — |
| 2011-11-28 | $8.31 | $16.27 | 715,200 | — | — |
| 2011-11-25 | $8.08 | $15.82 | 552,200 | — | — |
| 2011-11-23 | $8.15 | $15.96 | 955,400 | — | — |
| 2011-11-22 | $8.41 | $16.46 | 677,800 | — | — |
| 2011-11-21 | $8.40 | $16.44 | 965,800 | — | — |
| 2011-11-18 | $8.60 | $16.84 | 874,400 | — | — |
| 2011-11-17 | $8.71 | $17.05 | 501,000 | — | — |
| 2011-11-16 | $8.90 | $17.42 | 915,400 | — | — |
| 2011-11-15 | $8.95 | $17.52 | 623,000 | — | — |
| 2011-11-14 | $9.02 | $17.65 | 412,000 | — | — |
| 2011-11-11 | $9.11 | $17.84 | 330,600 | — | — |
| 2011-11-10 | $8.90 | $17.43 | 610,800 | — | — |
| 2011-11-09 | $9.02 | $17.66 | 608,200 | — | — |
| 2011-11-08 | $9.35 | $18.31 | 605,600 | — | — |
| 2011-11-07 | $9.30 | $18.21 | 363,000 | — | — |
| 2011-11-04 | $9.06 | $17.74 | 302,000 | — | — |
| 2011-11-03 | $9.11 | $17.84 | 493,800 | — | — |
| 2011-11-02 | $9.02 | $17.66 | 342,400 | — | — |
| 2011-11-01 | $8.91 | $17.45 | 569,800 | — | — |
| 2011-10-31 | $8.88 | $17.39 | 809,000 | — | — |
| 2011-10-28 | $9.23 | $18.07 | 850,800 | — | — |
| 2011-10-27 | $9.03 | $17.68 | 1,364,400 | — | — |
| 2011-10-26 | $8.88 | $17.38 | 834,600 | — | — |
| 2011-10-25 | $8.93 | $17.49 | 900,600 | — | — |
| 2011-10-24 | $9.10 | $17.82 | 750,800 | — | — |
| 2011-10-21 | $8.98 | $17.58 | 466,400 | — | — |
| 2011-10-20 | $8.66 | $16.95 | 878,600 | — | — |
| 2011-10-19 | $8.80 | $17.22 | 853,600 | — | — |
| 2011-10-18 | $9.05 | $17.71 | 736,800 | — | — |
| 2011-10-17 | $8.77 | $17.17 | 723,200 | — | — |
| 2011-10-14 | $8.87 | $17.36 | 1,082,400 | — | — |
| 2011-10-13 | $8.81 | $17.25 | 794,800 | — | — |
| 2011-10-12 | $8.69 | $17.01 | 522,200 | — | — |
| 2011-10-11 | $8.49 | $16.62 | 627,600 | — | — |
| 2011-10-10 | $8.47 | $16.59 | 659,600 | — | — |
| 2011-10-07 | $8.34 | $16.33 | 952,000 | — | — |
| 2011-10-06 | $8.46 | $16.57 | 1,475,800 | — | — |
| 2011-10-05 | $8.24 | $16.13 | 1,264,200 | — | — |
| 2011-10-04 | $8.11 | $15.88 | 1,312,200 | — | — |
| 2011-10-03 | $7.90 | $15.46 | 1,691,600 | — | — |
| 2011-09-30 | $7.92 | $15.50 | 2,530,800 | — | — |
| 2011-09-29 | $8.12 | $15.90 | 1,054,200 | — | — |
| 2011-09-28 | $8.08 | $15.82 | 750,200 | — | — |
| 2011-09-27 | $8.23 | $16.11 | 1,142,000 | — | — |
| 2011-09-26 | $7.97 | $15.61 | 897,200 | — | — |
| 2011-09-23 | $7.82 | $15.30 | 867,200 | — | — |
| 2011-09-22 | $7.48 | $14.65 | 1,374,400 | — | — |
| 2011-09-21 | $8.07 | $15.80 | 827,800 | — | — |
| 2011-09-20 | $8.34 | $16.33 | 733,400 | — | — |
| 2011-09-19 | $8.42 | $16.48 | 777,200 | — | — |
| 2011-09-16 | $8.72 | $17.08 | 2,072,600 | — | — |
| 2011-09-15 | $8.61 | $16.85 | 568,200 | — | — |
| 2011-09-14 | $8.48 | $16.61 | 1,043,000 | — | — |
| 2011-09-13 | $8.42 | $16.49 | 664,000 | — | — |
| 2011-09-12 | $8.47 | $16.58 | 655,200 | — | — |
| 2011-09-09 | $8.62 | $16.88 | 718,800 | — | — |
| 2011-09-08 | $8.86 | $17.34 | 1,151,600 | — | — |
| 2011-09-07 | $8.77 | $17.17 | 433,200 | — | — |
| 2011-09-06 | $8.58 | $16.79 | 1,409,400 | — | — |
| 2011-09-02 | $8.86 | $17.34 | 1,086,200 | — | — |
| 2011-09-01 | $9.09 | $17.79 | 1,561,000 | — | — |
| 2011-08-31 | $8.87 | $17.37 | 1,742,000 | — | — |
| 2011-08-30 | $8.69 | $17.02 | 744,000 | — | — |
| 2011-08-29 | $8.67 | $16.97 | 630,800 | — | — |
| 2011-08-26 | $8.48 | $16.60 | 700,200 | — | — |
| 2011-08-25 | $8.41 | $16.46 | 561,000 | — | — |
| 2011-08-24 | $8.52 | $16.67 | 1,389,800 | — | — |
| 2011-08-23 | $8.72 | $17.08 | 806,600 | — | — |
| 2011-08-22 | $8.66 | $16.96 | 796,000 | — | — |
| 2011-08-19 | $8.52 | $16.67 | 730,400 | — | — |
| 2011-08-18 | $8.52 | $16.68 | 641,800 | — | — |
| 2011-08-17 | $8.91 | $17.16 | 786,800 | — | — |
| 2011-08-16 | $8.65 | $16.66 | 998,200 | — | — |
| 2011-08-15 | $8.59 | $16.55 | 512,400 | — | — |
| 2011-08-12 | $8.25 | $15.88 | 613,000 | — | — |
| 2011-08-11 | $8.10 | $15.60 | 741,200 | — | — |
| 2011-08-10 | $7.57 | $14.57 | 1,033,600 | — | — |
| 2011-08-09 | $7.80 | $15.02 | 1,162,200 | — | — |
| 2011-08-08 | $7.42 | $14.28 | 967,600 | — | — |
| 2011-08-05 | $8.31 | $16.01 | 833,200 | — | — |
| 2011-08-04 | $8.26 | $15.91 | 1,157,200 | — | — |
| 2011-08-03 | $8.74 | $16.84 | 619,200 | — | — |
| 2011-08-02 | $8.80 | $16.94 | 412,400 | — | — |
| 2011-08-01 | $9.04 | $17.41 | 449,600 | — | — |
| 2011-07-29 | $9.06 | $17.45 | 519,000 | — | — |
| 2011-07-28 | $8.86 | $17.06 | 429,200 | — | — |
| 2011-07-27 | $8.67 | $16.69 | 492,600 | — | — |
| 2011-07-26 | $8.83 | $17.00 | 429,000 | — | — |
| 2011-07-25 | $8.74 | $16.84 | 361,400 | — | — |
| 2011-07-22 | $8.77 | $16.89 | 186,000 | — | — |
| 2011-07-21 | $8.84 | $17.03 | 514,600 | — | — |
| 2011-07-20 | $8.70 | $16.76 | 155,200 | — | — |
| 2011-07-19 | $8.70 | $16.76 | 301,000 | — | — |
| 2011-07-18 | $8.67 | $16.70 | 332,800 | — | — |
| 2011-07-15 | $8.79 | $16.93 | 576,200 | — | — |
| 2011-07-14 | $8.80 | $16.95 | 397,000 | — | — |
| 2011-07-13 | $8.80 | $16.94 | 393,600 | — | — |
| 2011-07-12 | $8.72 | $16.80 | 501,800 | — | — |
| 2011-07-11 | $8.75 | $16.85 | 471,800 | — | — |
| 2011-07-08 | $8.95 | $17.23 | 526,400 | — | — |
| 2011-07-07 | $9.06 | $17.45 | 485,800 | — | — |
| 2011-07-06 | $9.12 | $17.57 | 464,400 | — | — |
| 2011-07-05 | $9.17 | $17.66 | 560,000 | — | — |
| 2011-07-01 | $9.13 | $17.58 | 341,400 | — | — |
| 2011-06-30 | $9.07 | $17.46 | 350,800 | — | — |
| 2011-06-29 | $8.94 | $17.22 | 303,400 | — | — |
| 2011-06-28 | $8.95 | $17.24 | 611,200 | — | — |
| 2011-06-27 | $8.84 | $17.03 | 343,800 | — | — |
| 2011-06-24 | $8.68 | $16.72 | 577,400 | — | — |
| 2011-06-23 | $8.67 | $16.70 | 375,800 | — | — |
| 2011-06-22 | $8.66 | $16.68 | 557,800 | — | — |
| 2011-06-21 | $8.40 | $16.17 | 453,000 | — | — |
| 2011-06-20 | $8.25 | $15.89 | 526,800 | — | — |
| 2011-06-17 | $8.21 | $15.82 | 840,200 | — | — |
| 2011-06-16 | $8.17 | $15.73 | 1,092,400 | — | — |
| 2011-06-15 | $8.24 | $15.86 | 616,000 | — | — |
| 2011-06-14 | $8.32 | $16.02 | 349,600 | — | — |
| 2011-06-13 | $8.30 | $15.98 | 318,400 | — | — |
| 2011-06-10 | $8.36 | $16.11 | 394,800 | — | — |
| 2011-06-09 | $8.52 | $16.40 | 444,600 | — | — |
| 2011-06-08 | $8.50 | $16.38 | 633,400 | — | — |
| 2011-06-07 | $8.56 | $16.49 | 473,000 | — | — |
| 2011-06-06 | $8.54 | $16.45 | 495,400 | — | — |
| 2011-06-03 | $8.81 | $16.96 | 591,800 | — | — |
| 2011-06-02 | $8.75 | $16.86 | 899,800 | — | — |
| 2011-06-01 | $8.66 | $16.67 | 801,800 | — | — |
| 2011-05-31 | $8.97 | $17.27 | 667,200 | — | — |
| 2011-05-27 | $8.81 | $16.96 | 363,200 | — | — |
| 2011-05-26 | $8.78 | $16.91 | 270,800 | — | — |
| 2011-05-25 | $8.73 | $16.81 | 329,000 | — | — |
| 2011-05-24 | $8.67 | $16.70 | 346,600 | — | — |
| 2011-05-23 | $8.62 | $16.61 | 509,600 | — | — |
| 2011-05-20 | $8.78 | $16.90 | 231,400 | — | — |
| 2011-05-19 | $8.83 | $17.01 | 333,000 | — | — |
| 2011-05-18 | $8.84 | $17.03 | 509,200 | — | — |
| 2011-05-17 | $8.79 | $16.93 | 741,200 | — | — |
| 2011-05-16 | $8.59 | $16.54 | 591,000 | — | — |
| 2011-05-13 | $8.46 | $16.29 | 457,200 | — | — |
| 2011-05-12 | $8.68 | $16.72 | 544,000 | — | — |
| 2011-05-11 | $8.79 | $16.92 | 358,600 | — | — |
| 2011-05-10 | $8.94 | $17.22 | 470,800 | — | — |
| 2011-05-09 | $8.87 | $17.08 | 552,000 | — | — |
| 2011-05-06 | $8.67 | $16.69 | 612,600 | — | — |
| 2011-05-05 | $8.54 | $16.45 | 839,000 | — | — |
| 2011-05-04 | $8.58 | $16.52 | 784,200 | — | — |
| 2011-05-03 | $8.90 | $17.15 | 540,000 | — | — |
| 2011-05-02 | $8.98 | $17.30 | 576,000 | — | — |
| 2011-04-29 | $9.00 | $17.33 | 848,000 | — | — |
| 2011-04-28 | $9.02 | $17.37 | 467,600 | — | — |
| 2011-04-27 | $9.17 | $17.67 | 362,000 | — | — |
| 2011-04-26 | $9.18 | $17.68 | 446,600 | — | — |
| 2011-04-25 | $9.18 | $17.69 | 483,400 | — | — |
| 2011-04-21 | $9.23 | $17.77 | 297,200 | — | — |
| 2011-04-20 | $9.10 | $17.52 | 532,400 | — | — |
| 2011-04-19 | $9.04 | $17.42 | 229,200 | — | — |
| 2011-04-18 | $9.05 | $17.43 | 719,400 | — | — |
| 2011-04-15 | $9.10 | $17.52 | 599,600 | — | — |
| 2011-04-14 | $9.21 | $17.74 | 457,600 | — | — |
| 2011-04-13 | $9.04 | $17.41 | 877,600 | — | — |
| 2011-04-12 | $9.00 | $17.34 | 1,362,800 | — | — |
| 2011-04-11 | $9.06 | $17.45 | 740,600 | — | — |
| 2011-04-08 | $9.23 | $17.78 | 1,058,400 | — | — |
| 2011-04-07 | $8.99 | $17.31 | 600,600 | — | — |
| 2011-04-06 | $8.88 | $17.11 | 1,006,200 | — | — |
| 2011-04-05 | $8.85 | $17.04 | 1,239,800 | — | — |
| 2011-04-04 | $8.75 | $16.85 | 886,200 | — | — |
| 2011-04-01 | $8.70 | $16.75 | 649,200 | — | — |
| 2011-03-31 | $8.48 | $16.33 | 1,618,600 | — | — |
| 2011-03-30 | $8.52 | $16.40 | 492,000 | — | — |
| 2011-03-29 | $8.46 | $16.30 | 570,600 | — | — |
| 2011-03-28 | $8.31 | $16.00 | 326,600 | — | — |
| 2011-03-25 | $8.35 | $16.08 | 349,800 | — | — |
| 2011-03-24 | $8.30 | $15.98 | 536,200 | — | — |
| 2011-03-23 | $8.28 | $15.95 | 332,200 | — | — |
| 2011-03-22 | $8.26 | $15.91 | 510,800 | — | — |
| 2011-03-21 | $8.15 | $15.69 | 932,800 | — | — |
| 2011-03-18 | $7.90 | $15.22 | 466,200 | — | — |
| 2011-03-17 | $7.93 | $15.28 | 600,400 | — | — |
| 2011-03-16 | $7.85 | $15.12 | 735,800 | — | — |
| 2011-03-15 | $7.95 | $15.32 | 537,600 | — | — |
| 2011-03-14 | $8.12 | $15.64 | 445,600 | — | — |
| 2011-03-11 | $8.03 | $15.47 | 276,800 | — | — |
| 2011-03-10 | $7.99 | $15.39 | 548,800 | — | — |
| 2011-03-09 | $8.15 | $15.70 | 411,200 | — | — |
| 2011-03-08 | $8.14 | $15.68 | 345,600 | — | — |
| 2011-03-07 | $8.14 | $15.67 | 269,400 | — | — |
| 2011-03-04 | $8.24 | $15.86 | 698,800 | — | — |
| 2011-03-03 | $8.15 | $15.70 | 963,600 | — | — |
| 2011-03-02 | $8.02 | $15.17 | 510,200 | — | — |
| 2011-03-01 | $7.87 | $14.90 | 593,200 | — | — |
| 2011-02-28 | $8.00 | $15.13 | 945,000 | — | — |
| 2011-02-25 | $7.79 | $14.73 | 1,877,000 | — | — |
| 2011-02-24 | $7.90 | $14.95 | 5,037,600 | — | — |
| 2011-02-23 | $7.82 | $14.79 | 697,600 | — | — |
| 2011-02-22 | $7.72 | $14.62 | 1,610,400 | — | — |
| 2011-02-18 | $7.71 | $14.58 | 337,600 | — | — |
| 2011-02-17 | $7.75 | $14.66 | 449,600 | — | — |
| 2011-02-16 | $7.68 | $14.54 | 585,600 | — | — |
| 2011-02-15 | $7.63 | $14.43 | 408,800 | — | — |
| 2011-02-14 | $7.61 | $14.39 | 475,200 | — | — |
| 2011-02-11 | $7.60 | $14.38 | 537,600 | — | — |
| 2011-02-10 | $7.58 | $14.34 | 704,800 | — | — |
| 2011-02-09 | $7.46 | $14.12 | 1,079,200 | — | — |
| 2011-02-08 | $7.59 | $14.37 | 1,424,000 | — | — |
| 2011-02-07 | $7.57 | $14.32 | 1,057,600 | — | — |
| 2011-02-04 | $7.73 | $14.62 | 640,800 | — | — |
| 2011-02-03 | $7.96 | $15.06 | 192,800 | — | — |
| 2011-02-02 | $7.95 | $15.05 | 480,800 | — | — |
| 2011-02-01 | $8.06 | $15.25 | 541,600 | — | — |
| 2011-01-31 | $7.93 | $15.01 | 566,400 | — | — |
| 2011-01-28 | $7.88 | $14.91 | 156,000 | — | — |
| 2011-01-27 | $7.95 | $15.04 | 526,400 | — | — |
| 2011-01-26 | $8.00 | $15.14 | 450,400 | — | — |
| 2011-01-25 | $7.88 | $14.91 | 506,400 | — | — |
| 2011-01-24 | $7.92 | $15.00 | 527,200 | — | — |
| 2011-01-21 | $7.92 | $14.99 | 328,000 | — | — |
| 2011-01-20 | $7.94 | $15.02 | 792,800 | — | — |
| 2011-01-19 | $7.93 | $15.01 | 293,600 | — | — |
| 2011-01-18 | $8.00 | $15.13 | 292,000 | — | — |
| 2011-01-14 | $7.99 | $15.13 | 578,400 | — | — |
| 2011-01-13 | $8.08 | $15.29 | 863,200 | — | — |
| 2011-01-12 | $8.06 | $15.25 | 671,200 | — | — |
| 2011-01-11 | $8.02 | $15.17 | 730,400 | — | — |
| 2011-01-10 | $7.85 | $14.86 | 533,600 | — | — |
| 2011-01-07 | $7.94 | $15.02 | 560,000 | — | — |
| 2011-01-06 | $7.86 | $14.88 | 944,800 | — | — |
| 2011-01-05 | $8.09 | $15.30 | 1,671,200 | — | — |
| 2011-01-04 | $8.08 | $15.28 | 440,800 | — | — |
| 2011-01-03 | $8.18 | $15.48 | 302,400 | — | — |