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
- 1980-03-17 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 | $7.95 | $10.23 | 97,400 | — | — |
| 2011-12-29 | $8.04 | $10.34 | 54,100 | — | — |
| 2011-12-28 | $7.76 | $9.98 | 55,400 | — | — |
| 2011-12-27 | $7.94 | $10.22 | 51,300 | — | — |
| 2011-12-23 | $7.84 | $10.09 | 46,100 | — | — |
| 2011-12-22 | $7.93 | $10.20 | 67,200 | — | — |
| 2011-12-21 | $7.68 | $9.88 | 64,700 | — | — |
| 2011-12-20 | $7.76 | $9.98 | 126,400 | — | — |
| 2011-12-19 | $7.12 | $9.16 | 227,900 | — | — |
| 2011-12-16 | $7.48 | $9.62 | 457,400 | — | — |
| 2011-12-15 | $7.73 | $9.95 | 213,900 | — | — |
| 2011-12-14 | $7.85 | $10.10 | 175,900 | — | — |
| 2011-12-13 | $7.87 | $10.13 | 187,400 | — | — |
| 2011-12-12 | $8.07 | $10.38 | 83,400 | — | — |
| 2011-12-09 | $8.25 | $10.61 | 99,000 | — | — |
| 2011-12-08 | $8.03 | $10.33 | 60,500 | — | — |
| 2011-12-07 | $8.45 | $10.87 | 92,400 | — | — |
| 2011-12-06 | $8.20 | $10.55 | 101,100 | — | — |
| 2011-12-05 | $8.32 | $10.70 | 82,600 | — | — |
| 2011-12-02 | $8.11 | $10.43 | 59,500 | — | — |
| 2011-12-01 | $7.93 | $10.20 | 125,700 | — | — |
| 2011-11-30 | $8.13 | $10.46 | 194,600 | — | — |
| 2011-11-29 | $7.32 | $9.42 | 192,500 | — | — |
| 2011-11-28 | $7.76 | $9.98 | 102,500 | — | — |
| 2011-11-25 | $7.30 | $9.39 | 71,100 | — | — |
| 2011-11-23 | $7.26 | $9.34 | 112,300 | — | — |
| 2011-11-22 | $7.58 | $9.75 | 231,300 | — | — |
| 2011-11-21 | $7.98 | $10.27 | 137,800 | — | — |
| 2011-11-18 | $8.47 | $10.90 | 97,700 | — | — |
| 2011-11-17 | $8.68 | $11.17 | 96,100 | — | — |
| 2011-11-16 | $8.59 | $11.05 | 219,700 | — | — |
| 2011-11-15 | $8.90 | $11.45 | 105,700 | — | — |
| 2011-11-14 | $8.65 | $11.13 | 120,000 | — | — |
| 2011-11-11 | $8.66 | $11.14 | 121,000 | — | — |
| 2011-11-10 | $8.23 | $10.59 | 158,200 | — | — |
| 2011-11-09 | $8.02 | $10.32 | 126,600 | — | — |
| 2011-11-08 | $8.14 | $10.47 | 100,800 | — | — |
| 2011-11-07 | $8.31 | $10.69 | 48,300 | — | — |
| 2011-11-04 | $8.60 | $11.06 | 56,300 | — | — |
| 2011-11-03 | $8.87 | $11.41 | 95,200 | — | — |
| 2011-11-02 | $8.56 | $11.01 | 98,400 | — | — |
| 2011-11-01 | $8.03 | $10.33 | 103,800 | — | — |
| 2011-10-31 | $8.49 | $10.92 | 120,700 | — | — |
| 2011-10-28 | $8.66 | $11.14 | 126,900 | — | — |
| 2011-10-27 | $9.00 | $11.58 | 216,800 | — | — |
| 2011-10-26 | $8.95 | $11.51 | 120,500 | — | — |
| 2011-10-25 | $8.37 | $10.77 | 88,900 | — | — |
| 2011-10-24 | $8.81 | $11.33 | 114,300 | — | — |
| 2011-10-21 | $8.59 | $11.05 | 127,300 | — | — |
| 2011-10-20 | $8.20 | $10.55 | 101,200 | — | — |
| 2011-10-19 | $8.38 | $10.78 | 90,400 | — | — |
| 2011-10-18 | $8.73 | $11.23 | 150,800 | — | — |
| 2011-10-17 | $8.59 | $11.05 | 80,500 | — | — |
| 2011-10-14 | $8.88 | $11.42 | 73,800 | — | — |
| 2011-10-13 | $8.57 | $11.03 | 85,200 | — | — |
| 2011-10-12 | $8.64 | $11.12 | 150,700 | — | — |
| 2011-10-11 | $8.02 | $10.32 | 113,800 | — | — |
| 2011-10-10 | $8.14 | $10.47 | 94,100 | — | — |
| 2011-10-07 | $7.62 | $9.80 | 99,300 | — | — |
| 2011-10-06 | $7.92 | $10.19 | 112,000 | — | — |
| 2011-10-05 | $7.83 | $10.07 | 125,500 | — | — |
| 2011-10-04 | $7.54 | $9.70 | 245,700 | — | — |
| 2011-10-03 | $6.56 | $8.44 | 261,400 | — | — |
| 2011-09-30 | $7.13 | $9.17 | 106,900 | — | — |
| 2011-09-29 | $7.34 | $9.44 | 101,300 | — | — |
| 2011-09-28 | $7.29 | $9.38 | 156,400 | — | — |
| 2011-09-27 | $7.81 | $10.05 | 198,100 | — | — |
| 2011-09-26 | $7.87 | $10.13 | 151,100 | — | — |
| 2011-09-23 | $7.72 | $9.93 | 141,300 | — | — |
| 2011-09-22 | $7.64 | $9.83 | 239,600 | — | — |
| 2011-09-21 | $8.33 | $10.72 | 200,100 | — | — |
| 2011-09-20 | $8.61 | $11.08 | 189,700 | — | — |
| 2011-09-19 | $9.03 | $11.62 | 193,700 | — | — |
| 2011-09-16 | $9.14 | $11.76 | 679,000 | — | — |
| 2011-09-15 | $9.11 | $11.72 | 123,200 | — | — |
| 2011-09-14 | $8.86 | $11.40 | 193,300 | — | — |
| 2011-09-13 | $8.81 | $11.33 | 195,400 | — | — |
| 2011-09-12 | $8.45 | $10.87 | 110,600 | — | — |
| 2011-09-09 | $8.25 | $10.61 | 181,600 | — | — |
| 2011-09-08 | $8.67 | $11.15 | 150,400 | — | — |
| 2011-09-07 | $8.71 | $11.21 | 194,200 | — | — |
| 2011-09-06 | $8.20 | $10.55 | 193,900 | — | — |
| 2011-09-02 | $8.11 | $10.43 | 96,500 | — | — |
| 2011-09-01 | $8.69 | $11.18 | 205,100 | — | — |
| 2011-08-31 | $9.05 | $11.64 | 135,100 | — | — |
| 2011-08-30 | $9.36 | $12.04 | 148,500 | — | — |
| 2011-08-29 | $9.50 | $12.22 | 112,700 | — | — |
| 2011-08-26 | $8.87 | $11.41 | 230,900 | — | — |
| 2011-08-25 | $8.58 | $11.04 | 169,400 | — | — |
| 2011-08-24 | $8.56 | $11.01 | 122,900 | — | — |
| 2011-08-23 | $8.42 | $10.83 | 168,600 | — | — |
| 2011-08-22 | $7.95 | $10.23 | 154,800 | — | — |
| 2011-08-19 | $7.74 | $9.96 | 119,700 | — | — |
| 2011-08-18 | $7.75 | $9.97 | 200,100 | — | — |
| 2011-08-17 | $8.14 | $10.47 | 136,800 | — | — |
| 2011-08-16 | $8.05 | $10.36 | 188,900 | — | — |
| 2011-08-15 | $8.33 | $10.72 | 305,600 | — | — |
| 2011-08-12 | $7.50 | $9.65 | 330,400 | — | — |
| 2011-08-11 | $7.42 | $9.55 | 350,100 | — | — |
| 2011-08-10 | $6.74 | $8.67 | 573,800 | — | — |
| 2011-08-09 | $7.10 | $9.13 | 935,400 | — | — |
| 2011-08-08 | $7.99 | $10.28 | 337,700 | — | — |
| 2011-08-05 | $8.50 | $10.94 | 426,000 | — | — |
| 2011-08-04 | $8.87 | $11.41 | 182,700 | — | — |
| 2011-08-03 | $9.50 | $12.22 | 180,500 | — | — |
| 2011-08-02 | $9.05 | $11.64 | 176,100 | — | — |
| 2011-08-01 | $9.76 | $12.56 | 322,400 | — | — |
| 2011-07-29 | $9.57 | $12.31 | 193,300 | — | — |
| 2011-07-28 | $9.35 | $12.03 | 194,500 | — | — |
| 2011-07-27 | $9.19 | $11.82 | 133,200 | — | — |
| 2011-07-26 | $9.62 | $12.38 | 89,900 | — | — |
| 2011-07-25 | $9.61 | $12.36 | 128,000 | — | — |
| 2011-07-22 | $9.62 | $12.38 | 171,000 | — | — |
| 2011-07-21 | $9.71 | $12.49 | 193,300 | — | — |
| 2011-07-20 | $9.83 | $12.65 | 150,900 | — | — |
| 2011-07-19 | $9.78 | $12.58 | 255,600 | — | — |
| 2011-07-18 | $9.39 | $12.08 | 141,700 | — | — |
| 2011-07-15 | $9.44 | $12.15 | 210,100 | — | — |
| 2011-07-14 | $9.67 | $12.44 | 595,000 | — | — |
| 2011-07-13 | $9.39 | $12.08 | 238,400 | — | — |
| 2011-07-12 | $8.75 | $11.26 | 174,800 | — | — |
| 2011-07-11 | $8.73 | $11.23 | 172,200 | — | — |
| 2011-07-08 | $8.50 | $10.94 | 153,300 | — | — |
| 2011-07-07 | $8.43 | $10.85 | 180,100 | — | — |
| 2011-07-06 | $8.36 | $10.76 | 185,200 | — | — |
| 2011-07-05 | $8.34 | $10.73 | 255,600 | — | — |
| 2011-07-01 | $8.33 | $10.72 | 260,100 | — | — |
| 2011-06-30 | $8.34 | $10.73 | 190,000 | — | — |
| 2011-06-29 | $8.31 | $10.69 | 152,500 | — | — |
| 2011-06-28 | $8.29 | $10.67 | 220,700 | — | — |
| 2011-06-27 | $8.27 | $10.64 | 258,200 | — | — |
| 2011-06-24 | $8.14 | $10.47 | 541,900 | — | — |
| 2011-06-23 | $8.13 | $10.46 | 144,000 | — | — |
| 2011-06-22 | $8.08 | $10.40 | 196,100 | — | — |
| 2011-06-21 | $8.36 | $10.76 | 284,500 | — | — |
| 2011-06-20 | $7.99 | $10.28 | 276,500 | — | — |
| 2011-06-17 | $7.69 | $9.89 | 744,200 | — | — |
| 2011-06-16 | $7.87 | $10.13 | 201,400 | — | — |
| 2011-06-15 | $7.71 | $9.92 | 399,000 | — | — |
| 2011-06-14 | $7.70 | $9.91 | 150,900 | — | — |
| 2011-06-13 | $7.50 | $9.65 | 180,400 | — | — |
| 2011-06-10 | $7.33 | $9.43 | 172,400 | — | — |
| 2011-06-09 | $7.57 | $9.74 | 236,700 | — | — |
| 2011-06-08 | $7.84 | $10.09 | 257,800 | — | — |
| 2011-06-07 | $7.85 | $10.10 | 374,000 | — | — |
| 2011-06-06 | $7.40 | $9.52 | 264,500 | — | — |
| 2011-06-03 | $7.70 | $9.91 | 357,000 | — | — |
| 2011-06-02 | $7.99 | $10.28 | 815,600 | — | — |
| 2011-06-01 | $6.99 | $8.99 | 572,900 | — | — |
| 2011-05-31 | $6.81 | $8.76 | 2,025,700 | — | — |
| 2011-05-27 | $4.78 | $6.15 | 88,700 | — | — |
| 2011-05-26 | $4.75 | $6.11 | 37,800 | — | — |
| 2011-05-25 | $4.64 | $5.97 | 98,500 | — | — |
| 2011-05-24 | $4.61 | $5.93 | 95,800 | — | — |
| 2011-05-23 | $4.64 | $5.97 | 60,300 | — | — |
| 2011-05-20 | $4.68 | $6.02 | 88,000 | — | — |
| 2011-05-19 | $4.60 | $5.92 | 86,900 | — | — |
| 2011-05-18 | $4.76 | $6.12 | 91,200 | — | — |
| 2011-05-17 | $4.73 | $6.09 | 118,700 | — | — |
| 2011-05-16 | $4.82 | $6.20 | 130,100 | — | — |
| 2011-05-13 | $5.15 | $6.63 | 75,000 | — | — |
| 2011-05-12 | $5.18 | $6.66 | 50,300 | — | — |
| 2011-05-11 | $5.05 | $6.50 | 60,700 | — | — |
| 2011-05-10 | $5.35 | $6.88 | 111,900 | — | — |
| 2011-05-09 | $4.91 | $6.32 | 75,000 | — | — |
| 2011-05-06 | $5.00 | $6.43 | 48,000 | — | — |
| 2011-05-05 | $4.97 | $6.39 | 102,500 | — | — |
| 2011-05-04 | $4.91 | $6.32 | 68,600 | — | — |
| 2011-05-03 | $4.95 | $6.37 | 64,000 | — | — |
| 2011-05-02 | $4.98 | $6.41 | 51,000 | — | — |
| 2011-04-29 | $5.20 | $6.69 | 55,000 | — | — |
| 2011-04-28 | $5.19 | $6.68 | 249,000 | — | — |
| 2011-04-27 | $5.09 | $6.55 | 98,000 | — | — |
| 2011-04-26 | $5.19 | $6.68 | 70,700 | — | — |
| 2011-04-25 | $5.12 | $6.59 | 51,000 | — | — |
| 2011-04-21 | $4.99 | $6.42 | 38,600 | — | — |
| 2011-04-20 | $5.06 | $6.51 | 78,900 | — | — |
| 2011-04-19 | $4.98 | $6.41 | 56,900 | — | — |
| 2011-04-18 | $5.04 | $6.48 | 89,400 | — | — |
| 2011-04-15 | $5.10 | $6.56 | 95,500 | — | — |
| 2011-04-14 | $5.04 | $6.48 | 59,200 | — | — |
| 2011-04-13 | $5.00 | $6.43 | 58,000 | — | — |
| 2011-04-12 | $5.00 | $6.43 | 78,100 | — | — |
| 2011-04-11 | $5.15 | $6.63 | 69,100 | — | — |
| 2011-04-08 | $5.18 | $6.66 | 85,800 | — | — |
| 2011-04-07 | $5.39 | $6.93 | 126,400 | — | — |
| 2011-04-06 | $5.68 | $7.31 | 40,600 | — | — |
| 2011-04-05 | $5.70 | $7.33 | 83,200 | — | — |
| 2011-04-04 | $5.80 | $7.46 | 45,400 | — | — |
| 2011-04-01 | $5.79 | $7.45 | 45,800 | — | — |
| 2011-03-31 | $5.74 | $7.38 | 58,100 | — | — |
| 2011-03-30 | $5.73 | $7.37 | 67,900 | — | — |
| 2011-03-29 | $5.61 | $7.22 | 47,600 | — | — |
| 2011-03-28 | $5.59 | $7.19 | 80,800 | — | — |
| 2011-03-25 | $5.50 | $7.08 | 63,900 | — | — |
| 2011-03-24 | $5.48 | $7.05 | 72,800 | — | — |
| 2011-03-23 | $5.34 | $6.87 | 63,100 | — | — |
| 2011-03-22 | $5.29 | $6.81 | 53,400 | — | — |
| 2011-03-21 | $5.18 | $6.66 | 68,400 | — | — |
| 2011-03-18 | $5.14 | $6.61 | 168,800 | — | — |
| 2011-03-17 | $4.96 | $6.38 | 65,300 | — | — |
| 2011-03-16 | $4.81 | $6.19 | 89,600 | — | — |
| 2011-03-15 | $4.97 | $6.39 | 109,100 | — | — |
| 2011-03-14 | $5.11 | $6.57 | 59,400 | — | — |
| 2011-03-11 | $4.93 | $6.34 | 41,900 | — | — |
| 2011-03-10 | $4.97 | $6.39 | 173,800 | — | — |
| 2011-03-09 | $5.03 | $6.47 | 81,300 | — | — |
| 2011-03-08 | $5.18 | $6.66 | 108,600 | — | — |
| 2011-03-07 | $5.11 | $6.57 | 86,300 | — | — |
| 2011-03-04 | $5.31 | $6.83 | 43,200 | — | — |
| 2011-03-03 | $5.34 | $6.87 | 89,700 | — | — |
| 2011-03-02 | $5.13 | $6.60 | 87,000 | — | — |
| 2011-03-01 | $5.10 | $6.56 | 134,600 | — | — |
| 2011-02-28 | $5.02 | $6.46 | 379,000 | — | — |
| 2011-02-25 | $5.56 | $7.15 | 78,600 | — | — |
| 2011-02-24 | $5.38 | $6.92 | 169,800 | — | — |
| 2011-02-23 | $5.29 | $6.81 | 145,800 | — | — |
| 2011-02-22 | $5.43 | $6.99 | 183,600 | — | — |
| 2011-02-18 | $5.68 | $7.31 | 97,200 | — | — |
| 2011-02-17 | $5.74 | $7.38 | 72,000 | — | — |
| 2011-02-16 | $5.82 | $7.49 | 57,700 | — | — |
| 2011-02-15 | $5.86 | $7.54 | 109,800 | — | — |
| 2011-02-14 | $6.02 | $7.75 | 152,000 | — | — |
| 2011-02-11 | $6.49 | $8.35 | 179,300 | — | — |
| 2011-02-10 | $6.40 | $8.23 | 236,600 | — | — |
| 2011-02-09 | $5.83 | $7.50 | 111,400 | — | — |
| 2011-02-08 | $5.93 | $7.63 | 115,700 | — | — |
| 2011-02-07 | $5.85 | $7.53 | 46,700 | — | — |
| 2011-02-04 | $5.73 | $7.37 | 57,000 | — | — |
| 2011-02-03 | $5.91 | $7.60 | 177,100 | — | — |
| 2011-02-02 | $5.59 | $7.19 | 162,800 | — | — |
| 2011-02-01 | $5.72 | $7.36 | 85,600 | — | — |
| 2011-01-31 | $5.73 | $7.37 | 86,000 | — | — |
| 2011-01-28 | $5.56 | $7.15 | 169,500 | — | — |
| 2011-01-27 | $5.77 | $7.42 | 99,000 | — | — |
| 2011-01-26 | $5.71 | $7.35 | 107,700 | — | — |
| 2011-01-25 | $5.74 | $7.38 | 115,200 | — | — |
| 2011-01-24 | $5.54 | $7.13 | 81,500 | — | — |
| 2011-01-21 | $5.33 | $6.86 | 135,300 | — | — |
| 2011-01-20 | $5.66 | $7.28 | 156,700 | — | — |
| 2011-01-19 | $5.75 | $7.40 | 129,000 | — | — |
| 2011-01-18 | $5.65 | $7.27 | 127,900 | — | — |
| 2011-01-14 | $5.48 | $7.05 | 181,000 | — | — |
| 2011-01-13 | $5.37 | $6.91 | 124,500 | — | — |
| 2011-01-12 | $5.59 | $7.19 | 124,400 | — | — |
| 2011-01-11 | $5.34 | $6.87 | 131,100 | — | — |
| 2011-01-10 | $5.26 | $6.77 | 215,500 | — | — |
| 2011-01-07 | $5.30 | $6.82 | 175,800 | — | — |
| 2011-01-06 | $5.40 | $6.95 | 105,000 | — | — |
| 2011-01-05 | $5.56 | $7.15 | 80,300 | — | — |
| 2011-01-04 | $5.67 | $7.29 | 153,700 | — | — |
| 2011-01-03 | $5.79 | $7.45 | 130,300 | — | — |