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
- 2011-04-21 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 | $9.15 | $9.15 | 216,700 | — | — |
| 2011-12-29 | $9.07 | $9.07 | 103,700 | — | — |
| 2011-12-28 | $9.04 | $9.04 | 48,100 | — | — |
| 2011-12-27 | $9.11 | $9.11 | 109,900 | — | — |
| 2011-12-23 | $9.37 | $9.37 | 67,000 | — | — |
| 2011-12-22 | $9.55 | $9.55 | 236,900 | — | — |
| 2011-12-21 | $9.43 | $9.43 | 142,100 | — | — |
| 2011-12-20 | $9.57 | $9.57 | 174,000 | — | — |
| 2011-12-19 | $9.22 | $9.22 | 80,500 | — | — |
| 2011-12-16 | $9.58 | $9.58 | 279,500 | — | — |
| 2011-12-15 | $8.73 | $8.73 | 33,100 | — | — |
| 2011-12-14 | $8.74 | $8.74 | 57,000 | — | — |
| 2011-12-13 | $8.99 | $8.99 | 96,600 | — | — |
| 2011-12-12 | $8.94 | $8.94 | 41,300 | — | — |
| 2011-12-09 | $9.14 | $9.14 | 177,400 | — | — |
| 2011-12-08 | $9.00 | $9.00 | 112,100 | — | — |
| 2011-12-07 | $9.05 | $9.05 | 205,000 | — | — |
| 2011-12-06 | $9.31 | $9.31 | 53,700 | — | — |
| 2011-12-05 | $9.65 | $9.65 | 154,600 | — | — |
| 2011-12-02 | $9.58 | $9.58 | 40,100 | — | — |
| 2011-12-01 | $9.47 | $9.47 | 131,800 | — | — |
| 2011-11-30 | $9.86 | $9.86 | 484,600 | — | — |
| 2011-11-29 | $9.28 | $9.28 | 261,400 | — | — |
| 2011-11-28 | $10.00 | $10.00 | 446,200 | — | — |
| 2011-11-25 | $9.37 | $9.37 | 258,700 | — | — |
| 2011-11-23 | $9.01 | $9.01 | 363,500 | — | — |
| 2011-11-22 | $9.20 | $9.20 | 321,000 | — | — |
| 2011-11-21 | $9.53 | $9.53 | 352,000 | — | — |
| 2011-11-18 | $10.06 | $10.06 | 381,500 | — | — |
| 2011-11-17 | $10.00 | $10.00 | 492,400 | — | — |
| 2011-11-16 | $10.04 | $10.04 | 1,150,400 | — | — |
| 2011-11-15 | $10.00 | $10.00 | 2,019,200 | — | — |
| 2011-11-14 | $9.27 | $9.27 | 886,700 | — | — |
| 2011-11-11 | $8.60 | $8.60 | 492,600 | — | — |
| 2011-11-10 | $8.50 | $8.50 | 386,500 | — | — |
| 2011-11-09 | $8.59 | $8.59 | 429,900 | — | — |
| 2011-11-08 | $9.00 | $9.00 | 436,900 | — | — |
| 2011-11-07 | $9.00 | $9.00 | 297,300 | — | — |
| 2011-11-04 | $9.00 | $9.00 | 168,400 | — | — |
| 2011-11-03 | $8.95 | $8.95 | 328,600 | — | — |
| 2011-11-02 | $9.00 | $9.00 | 362,200 | — | — |
| 2011-11-01 | $8.78 | $8.78 | 154,500 | — | — |
| 2011-10-31 | $8.87 | $8.87 | 249,800 | — | — |
| 2011-10-28 | $9.33 | $9.33 | 215,000 | — | — |
| 2011-10-27 | $9.22 | $9.22 | 586,100 | — | — |
| 2011-10-26 | $9.45 | $9.45 | 174,900 | — | — |
| 2011-10-25 | $9.45 | $9.45 | 167,900 | — | — |
| 2011-10-24 | $9.91 | $9.91 | 317,900 | — | — |
| 2011-10-21 | $9.98 | $9.98 | 714,100 | — | — |
| 2011-10-20 | $9.89 | $9.89 | 486,200 | — | — |
| 2011-10-19 | $10.03 | $10.03 | 550,300 | — | — |
| 2011-10-18 | $10.37 | $10.37 | 143,600 | — | — |
| 2011-10-17 | $10.78 | $10.78 | 171,300 | — | — |
| 2011-10-14 | $10.75 | $10.75 | 161,500 | — | — |
| 2011-10-13 | $10.25 | $10.25 | 149,000 | — | — |
| 2011-10-12 | $10.71 | $10.71 | 274,400 | — | — |
| 2011-10-11 | $10.81 | $10.81 | 90,300 | — | — |
| 2011-10-10 | $10.96 | $10.96 | 123,200 | — | — |
| 2011-10-07 | $10.32 | $10.32 | 262,200 | — | — |
| 2011-10-06 | $10.57 | $10.57 | 102,500 | — | — |
| 2011-10-05 | $10.50 | $10.50 | 171,500 | — | — |
| 2011-10-04 | $10.48 | $10.48 | 148,900 | — | — |
| 2011-10-03 | $10.16 | $10.16 | 142,300 | — | — |
| 2011-09-30 | $10.15 | $10.15 | 352,300 | — | — |
| 2011-09-29 | $10.50 | $10.50 | 127,000 | — | — |
| 2011-09-28 | $10.49 | $10.49 | 136,100 | — | — |
| 2011-09-27 | $10.61 | $10.61 | 148,500 | — | — |
| 2011-09-26 | $11.00 | $11.00 | 369,100 | — | — |
| 2011-09-23 | $11.01 | $11.01 | 232,200 | — | — |
| 2011-09-22 | $10.96 | $10.96 | 308,100 | — | — |
| 2011-09-21 | $11.35 | $11.35 | 113,700 | — | — |
| 2011-09-20 | $11.16 | $11.16 | 106,900 | — | — |
| 2011-09-19 | $11.63 | $11.63 | 80,000 | — | — |
| 2011-09-16 | $11.65 | $11.65 | 105,700 | — | — |
| 2011-09-15 | $11.31 | $11.31 | 125,400 | — | — |
| 2011-09-14 | $10.81 | $10.81 | 182,000 | — | — |
| 2011-09-13 | $10.09 | $10.09 | 44,600 | — | — |
| 2011-09-12 | $10.10 | $10.10 | 88,300 | — | — |
| 2011-09-09 | $9.92 | $9.92 | 126,700 | — | — |
| 2011-09-08 | $10.37 | $10.37 | 209,300 | — | — |
| 2011-09-07 | $10.35 | $10.35 | 121,100 | — | — |
| 2011-09-06 | $10.52 | $10.52 | 117,400 | — | — |
| 2011-09-02 | $10.78 | $10.78 | 172,600 | — | — |
| 2011-09-01 | $11.46 | $11.46 | 46,700 | — | — |
| 2011-08-31 | $12.02 | $12.02 | 314,800 | — | — |
| 2011-08-30 | $11.45 | $11.45 | 429,700 | — | — |
| 2011-08-29 | $11.79 | $11.79 | 255,900 | — | — |
| 2011-08-26 | $10.96 | $10.96 | 83,800 | — | — |
| 2011-08-25 | $11.10 | $11.10 | 89,600 | — | — |
| 2011-08-24 | $11.23 | $11.23 | 40,600 | — | — |
| 2011-08-23 | $11.61 | $11.61 | 120,600 | — | — |
| 2011-08-22 | $10.55 | $10.55 | 96,200 | — | — |
| 2011-08-19 | $10.30 | $10.30 | 255,600 | — | — |
| 2011-08-18 | $10.36 | $10.36 | 147,200 | — | — |
| 2011-08-17 | $11.19 | $11.19 | 39,000 | — | — |
| 2011-08-16 | $11.74 | $11.74 | 142,300 | — | — |
| 2011-08-15 | $12.13 | $12.13 | 135,000 | — | — |
| 2011-08-12 | $12.29 | $12.29 | 37,100 | — | — |
| 2011-08-11 | $12.87 | $12.87 | 249,300 | — | — |
| 2011-08-10 | $11.45 | $11.45 | 111,200 | — | — |
| 2011-08-09 | $11.33 | $11.33 | 306,400 | — | — |
| 2011-08-08 | $10.35 | $10.35 | 528,600 | — | — |
| 2011-08-05 | $12.35 | $12.35 | 378,100 | — | — |
| 2011-08-04 | $13.23 | $13.23 | 577,200 | — | — |
| 2011-08-03 | $13.24 | $13.24 | 79,700 | — | — |
| 2011-08-02 | $13.51 | $13.51 | 311,900 | — | — |
| 2011-08-01 | $13.53 | $13.53 | 203,000 | — | — |
| 2011-07-29 | $13.15 | $13.15 | 83,700 | — | — |
| 2011-07-28 | $12.90 | $12.90 | 83,900 | — | — |
| 2011-07-27 | $13.05 | $13.05 | 193,100 | — | — |
| 2011-07-26 | $13.47 | $13.47 | 41,200 | — | — |
| 2011-07-25 | $13.62 | $13.62 | 152,200 | — | — |
| 2011-07-22 | $13.69 | $13.69 | 300,200 | — | — |
| 2011-07-21 | $13.95 | $13.95 | 155,800 | — | — |
| 2011-07-20 | $13.99 | $13.99 | 440,200 | — | — |
| 2011-07-19 | $14.24 | $14.24 | 66,500 | — | — |
| 2011-07-18 | $14.23 | $14.23 | 39,100 | — | — |
| 2011-07-15 | $14.37 | $14.37 | 39,200 | — | — |
| 2011-07-14 | $14.35 | $14.35 | 51,300 | — | — |
| 2011-07-13 | $14.28 | $14.28 | 70,800 | — | — |
| 2011-07-12 | $14.27 | $14.27 | 86,500 | — | — |
| 2011-07-11 | $14.73 | $14.73 | 86,100 | — | — |
| 2011-07-08 | $14.69 | $14.69 | 221,600 | — | — |
| 2011-07-07 | $14.27 | $14.27 | 109,000 | — | — |
| 2011-07-06 | $14.28 | $14.28 | 399,200 | — | — |
| 2011-07-05 | $14.28 | $14.28 | 299,300 | — | — |
| 2011-07-01 | $14.17 | $14.17 | 231,900 | — | — |
| 2011-06-30 | $13.74 | $13.74 | 283,000 | — | — |
| 2011-06-29 | $13.53 | $13.53 | 222,800 | — | — |
| 2011-06-28 | $12.88 | $12.88 | 319,600 | — | — |
| 2011-06-27 | $13.04 | $13.04 | 215,900 | — | — |
| 2011-06-24 | $13.10 | $13.10 | 133,900 | — | — |
| 2011-06-23 | $13.00 | $13.00 | 116,900 | — | — |
| 2011-06-22 | $12.00 | $12.00 | 90,200 | — | — |
| 2011-06-21 | $12.36 | $12.36 | 251,600 | — | — |
| 2011-06-20 | $11.20 | $11.20 | 164,500 | — | — |
| 2011-06-17 | $10.99 | $10.99 | 107,200 | — | — |
| 2011-06-16 | $11.03 | $11.03 | 299,400 | — | — |
| 2011-06-15 | $10.60 | $10.60 | 190,700 | — | — |
| 2011-06-14 | $10.75 | $10.75 | 295,800 | — | — |
| 2011-06-13 | $9.92 | $9.92 | 392,300 | — | — |
| 2011-06-10 | $10.01 | $10.01 | 211,700 | — | — |
| 2011-06-09 | $10.26 | $10.26 | 547,500 | — | — |
| 2011-06-08 | $10.14 | $10.14 | 290,000 | — | — |
| 2011-06-07 | $10.46 | $10.46 | 1,633,900 | — | — |
| 2011-06-06 | $10.77 | $10.77 | 701,300 | — | — |
| 2011-06-03 | $11.95 | $11.95 | 351,100 | — | — |
| 2011-06-02 | $12.61 | $12.61 | 569,600 | — | — |
| 2011-06-01 | $11.85 | $11.85 | 338,900 | — | — |
| 2011-05-31 | $12.37 | $12.37 | 392,900 | — | — |
| 2011-05-27 | $13.28 | $13.28 | 638,400 | — | — |
| 2011-05-26 | $12.06 | $12.06 | 354,700 | — | — |
| 2011-05-25 | $11.31 | $11.31 | 583,000 | — | — |
| 2011-05-24 | $11.61 | $11.61 | 444,900 | — | — |
| 2011-05-23 | $11.29 | $11.29 | 836,100 | — | — |
| 2011-05-20 | $12.81 | $12.81 | 502,700 | — | — |
| 2011-05-19 | $13.47 | $13.47 | 618,000 | — | — |
| 2011-05-18 | $13.47 | $13.47 | 801,100 | — | — |
| 2011-05-17 | $12.04 | $12.04 | 836,400 | — | — |
| 2011-05-16 | $12.55 | $12.55 | 861,300 | — | — |
| 2011-05-13 | $13.91 | $13.91 | 623,800 | — | — |
| 2011-05-12 | $14.53 | $14.53 | 430,000 | — | — |
| 2011-05-11 | $14.93 | $14.93 | 394,700 | — | — |
| 2011-05-10 | $15.35 | $15.35 | 936,800 | — | — |
| 2011-05-09 | $14.26 | $14.26 | 631,700 | — | — |
| 2011-05-06 | $13.75 | $13.75 | 1,012,800 | — | — |
| 2011-05-05 | $13.50 | $13.50 | 891,700 | — | — |
| 2011-05-04 | $14.59 | $14.59 | 1,744,500 | — | — |
| 2011-05-03 | $15.74 | $15.74 | 1,379,400 | — | — |
| 2011-05-02 | $16.68 | $16.68 | 1,471,100 | — | — |
| 2011-04-29 | $15.51 | $15.51 | 1,343,900 | — | — |
| 2011-04-28 | $16.03 | $16.03 | 1,900,000 | — | — |
| 2011-04-27 | $16.25 | $16.25 | 1,976,500 | — | — |
| 2011-04-26 | $17.56 | $17.56 | 1,800,000 | — | — |
| 2011-04-25 | $17.75 | $17.75 | 2,323,400 | — | — |
| 2011-04-21 | $18.80 | $18.80 | 18,178,500 | — | — |