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
- 2004-06-01 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 | $8.15 | $8.15 | 237,700 | — | — |
| 2011-12-29 | $8.22 | $8.22 | 153,700 | — | — |
| 2011-12-28 | $7.99 | $7.99 | 106,400 | — | — |
| 2011-12-27 | $8.12 | $8.12 | 144,300 | — | — |
| 2011-12-23 | $8.19 | $8.19 | 78,300 | — | — |
| 2011-12-22 | $8.04 | $8.04 | 242,700 | — | — |
| 2011-12-21 | $8.16 | $8.16 | 244,500 | — | — |
| 2011-12-20 | $7.91 | $7.91 | 319,300 | — | — |
| 2011-12-19 | $7.62 | $7.62 | 145,800 | — | — |
| 2011-12-16 | $7.76 | $7.76 | 511,500 | — | — |
| 2011-12-15 | $7.90 | $7.90 | 720,400 | — | — |
| 2011-12-14 | $7.37 | $7.37 | 353,800 | — | — |
| 2011-12-13 | $7.16 | $7.16 | 201,900 | — | — |
| 2011-12-12 | $7.24 | $7.24 | 260,900 | — | — |
| 2011-12-09 | $7.09 | $7.09 | 164,300 | — | — |
| 2011-12-08 | $6.87 | $6.87 | 221,200 | — | — |
| 2011-12-07 | $7.07 | $7.07 | 187,700 | — | — |
| 2011-12-06 | $6.97 | $6.97 | 169,300 | — | — |
| 2011-12-05 | $6.89 | $6.89 | 244,800 | — | — |
| 2011-12-02 | $6.81 | $6.81 | 243,200 | — | — |
| 2011-12-01 | $6.87 | $6.87 | 379,500 | — | — |
| 2011-11-30 | $7.10 | $7.10 | 469,400 | — | — |
| 2011-11-29 | $6.60 | $6.60 | 421,800 | — | — |
| 2011-11-28 | $6.77 | $6.77 | 375,400 | — | — |
| 2011-11-25 | $6.50 | $6.50 | 214,200 | — | — |
| 2011-11-23 | $6.50 | $6.50 | 370,400 | — | — |
| 2011-11-22 | $6.76 | $6.76 | 340,700 | — | — |
| 2011-11-21 | $7.06 | $7.06 | 165,700 | — | — |
| 2011-11-18 | $7.21 | $7.21 | 478,200 | — | — |
| 2011-11-17 | $6.96 | $6.96 | 285,400 | — | — |
| 2011-11-16 | $6.74 | $6.74 | 253,000 | — | — |
| 2011-11-15 | $6.93 | $6.93 | 308,700 | — | — |
| 2011-11-14 | $7.05 | $7.05 | 345,600 | — | — |
| 2011-11-11 | $7.26 | $7.26 | 163,700 | — | — |
| 2011-11-10 | $7.16 | $7.16 | 410,000 | — | — |
| 2011-11-09 | $7.34 | $7.34 | 278,400 | — | — |
| 2011-11-08 | $7.68 | $7.68 | 329,000 | — | — |
| 2011-11-07 | $7.84 | $7.84 | 292,600 | — | — |
| 2011-11-04 | $7.90 | $7.90 | 225,400 | — | — |
| 2011-11-03 | $8.11 | $8.11 | 279,900 | — | — |
| 2011-11-02 | $7.78 | $7.78 | 263,800 | — | — |
| 2011-11-01 | $7.73 | $7.73 | 407,500 | — | — |
| 2011-10-31 | $8.12 | $8.12 | 258,800 | — | — |
| 2011-10-28 | $8.54 | $8.54 | 271,100 | — | — |
| 2011-10-27 | $8.51 | $8.51 | 403,400 | — | — |
| 2011-10-26 | $7.83 | $7.83 | 250,100 | — | — |
| 2011-10-25 | $7.51 | $7.51 | 314,700 | — | — |
| 2011-10-24 | $7.83 | $7.83 | 338,700 | — | — |
| 2011-10-21 | $7.54 | $7.54 | 241,600 | — | — |
| 2011-10-20 | $7.36 | $7.36 | 140,100 | — | — |
| 2011-10-19 | $7.32 | $7.32 | 126,200 | — | — |
| 2011-10-18 | $7.54 | $7.54 | 206,000 | — | — |
| 2011-10-17 | $7.09 | $7.09 | 229,400 | — | — |
| 2011-10-14 | $7.51 | $7.51 | 300,300 | — | — |
| 2011-10-13 | $7.13 | $7.13 | 158,000 | — | — |
| 2011-10-12 | $7.02 | $7.02 | 192,900 | — | — |
| 2011-10-11 | $6.78 | $6.78 | 227,100 | — | — |
| 2011-10-10 | $6.69 | $6.69 | 161,400 | — | — |
| 2011-10-07 | $6.43 | $6.43 | 197,300 | — | — |
| 2011-10-06 | $6.54 | $6.54 | 287,500 | — | — |
| 2011-10-05 | $6.61 | $6.61 | 271,400 | — | — |
| 2011-10-04 | $6.46 | $6.46 | 427,800 | — | — |
| 2011-10-03 | $6.00 | $6.00 | 356,900 | — | — |
| 2011-09-30 | $6.57 | $6.57 | 262,600 | — | — |
| 2011-09-29 | $6.70 | $6.70 | 171,700 | — | — |
| 2011-09-28 | $6.65 | $6.65 | 379,000 | — | — |
| 2011-09-27 | $6.85 | $6.85 | 608,200 | — | — |
| 2011-09-26 | $6.70 | $6.70 | 142,100 | — | — |
| 2011-09-23 | $6.80 | $6.80 | 279,500 | — | — |
| 2011-09-22 | $6.72 | $6.72 | 327,600 | — | — |
| 2011-09-21 | $6.92 | $6.92 | 220,200 | — | — |
| 2011-09-20 | $6.93 | $6.93 | 296,000 | — | — |
| 2011-09-19 | $6.97 | $6.97 | 188,600 | — | — |
| 2011-09-16 | $7.48 | $7.48 | 849,500 | — | — |
| 2011-09-15 | $7.43 | $7.43 | 166,600 | — | — |
| 2011-09-14 | $7.36 | $7.36 | 326,600 | — | — |
| 2011-09-13 | $7.25 | $7.25 | 419,700 | — | — |
| 2011-09-12 | $6.58 | $6.58 | 307,600 | — | — |
| 2011-09-09 | $6.38 | $6.38 | 288,600 | — | — |
| 2011-09-08 | $6.66 | $6.66 | 172,900 | — | — |
| 2011-09-07 | $6.81 | $6.81 | 203,500 | — | — |
| 2011-09-06 | $6.45 | $6.45 | 268,100 | — | — |
| 2011-09-02 | $6.52 | $6.52 | 310,800 | — | — |
| 2011-09-01 | $6.80 | $6.80 | 253,000 | — | — |
| 2011-08-31 | $6.98 | $6.98 | 219,500 | — | — |
| 2011-08-30 | $7.17 | $7.17 | 149,400 | — | — |
| 2011-08-29 | $7.19 | $7.19 | 123,300 | — | — |
| 2011-08-26 | $6.76 | $6.76 | 101,800 | — | — |
| 2011-08-25 | $6.68 | $6.68 | 169,900 | — | — |
| 2011-08-24 | $6.90 | $6.90 | 152,200 | — | — |
| 2011-08-23 | $6.85 | $6.85 | 240,300 | — | — |
| 2011-08-22 | $6.47 | $6.47 | 183,800 | — | — |
| 2011-08-19 | $6.62 | $6.62 | 149,800 | — | — |
| 2011-08-18 | $6.65 | $6.65 | 271,700 | — | — |
| 2011-08-17 | $7.17 | $7.17 | 168,000 | — | — |
| 2011-08-16 | $7.19 | $7.19 | 319,600 | — | — |
| 2011-08-15 | $7.34 | $7.34 | 175,100 | — | — |
| 2011-08-12 | $6.90 | $6.90 | 257,000 | — | — |
| 2011-08-11 | $7.00 | $7.00 | 345,600 | — | — |
| 2011-08-10 | $6.37 | $6.37 | 392,800 | — | — |
| 2011-08-09 | $7.15 | $7.15 | 370,000 | — | — |
| 2011-08-08 | $6.91 | $6.91 | 353,000 | — | — |
| 2011-08-05 | $7.56 | $7.56 | 457,200 | — | — |
| 2011-08-04 | $7.69 | $7.69 | 260,600 | — | — |
| 2011-08-03 | $8.44 | $8.44 | 324,100 | — | — |
| 2011-08-02 | $9.04 | $9.04 | 245,400 | — | — |
| 2011-08-01 | $9.40 | $9.40 | 199,700 | — | — |
| 2011-07-29 | $9.38 | $9.38 | 162,700 | — | — |
| 2011-07-28 | $9.44 | $9.44 | 121,100 | — | — |
| 2011-07-27 | $9.40 | $9.40 | 193,600 | — | — |
| 2011-07-26 | $9.56 | $9.56 | 96,500 | — | — |
| 2011-07-25 | $9.70 | $9.70 | 126,700 | — | — |
| 2011-07-22 | $9.89 | $9.89 | 128,100 | — | — |
| 2011-07-21 | $10.12 | $10.12 | 126,200 | — | — |
| 2011-07-20 | $9.81 | $9.81 | 79,700 | — | — |
| 2011-07-19 | $9.76 | $9.76 | 245,600 | — | — |
| 2011-07-18 | $9.87 | $9.87 | 138,100 | — | — |
| 2011-07-15 | $10.26 | $10.26 | 344,100 | — | — |
| 2011-07-14 | $10.15 | $10.15 | 165,500 | — | — |
| 2011-07-13 | $9.99 | $9.99 | 178,900 | — | — |
| 2011-07-12 | $9.75 | $9.75 | 259,900 | — | — |
| 2011-07-11 | $9.44 | $9.44 | 105,900 | — | — |
| 2011-07-08 | $9.44 | $9.44 | 117,500 | — | — |
| 2011-07-07 | $9.45 | $9.45 | 131,300 | — | — |
| 2011-07-06 | $9.40 | $9.40 | 84,700 | — | — |
| 2011-07-05 | $9.35 | $9.35 | 112,400 | — | — |
| 2011-07-01 | $9.40 | $9.40 | 142,600 | — | — |
| 2011-06-30 | $9.37 | $9.37 | 132,000 | — | — |
| 2011-06-29 | $9.25 | $9.25 | 91,500 | — | — |
| 2011-06-28 | $9.31 | $9.31 | 125,200 | — | — |
| 2011-06-27 | $9.19 | $9.19 | 94,000 | — | — |
| 2011-06-24 | $8.98 | $8.98 | 322,400 | — | — |
| 2011-06-23 | $9.07 | $9.07 | 103,800 | — | — |
| 2011-06-22 | $9.09 | $9.09 | 126,900 | — | — |
| 2011-06-21 | $9.06 | $9.06 | 181,500 | — | — |
| 2011-06-20 | $8.98 | $8.98 | 273,000 | — | — |
| 2011-06-17 | $9.03 | $9.03 | 680,500 | — | — |
| 2011-06-16 | $9.40 | $9.40 | 151,400 | — | — |
| 2011-06-15 | $9.15 | $9.15 | 128,900 | — | — |
| 2011-06-14 | $9.27 | $9.27 | 156,300 | — | — |
| 2011-06-13 | $9.31 | $9.31 | 208,900 | — | — |
| 2011-06-10 | $9.00 | $9.00 | 214,400 | — | — |
| 2011-06-09 | $9.30 | $9.30 | 163,600 | — | — |
| 2011-06-08 | $9.59 | $9.59 | 236,700 | — | — |
| 2011-06-07 | $9.67 | $9.67 | 118,300 | — | — |
| 2011-06-06 | $9.63 | $9.63 | 233,800 | — | — |
| 2011-06-03 | $9.82 | $9.82 | 205,100 | — | — |
| 2011-06-02 | $10.11 | $10.11 | 156,200 | — | — |
| 2011-06-01 | $10.20 | $10.20 | 209,900 | — | — |
| 2011-05-31 | $10.47 | $10.47 | 319,300 | — | — |
| 2011-05-27 | $10.30 | $10.30 | 111,200 | — | — |
| 2011-05-26 | $9.93 | $9.93 | 112,900 | — | — |
| 2011-05-25 | $9.68 | $9.68 | 262,300 | — | — |
| 2011-05-24 | $9.55 | $9.55 | 209,000 | — | — |
| 2011-05-23 | $9.60 | $9.60 | 408,300 | — | — |
| 2011-05-20 | $9.95 | $9.95 | 180,500 | — | — |
| 2011-05-19 | $9.98 | $9.98 | 148,300 | — | — |
| 2011-05-18 | $9.95 | $9.95 | 68,500 | — | — |
| 2011-05-17 | $9.95 | $9.95 | 185,300 | — | — |
| 2011-05-16 | $9.92 | $9.92 | 244,000 | — | — |
| 2011-05-13 | $10.23 | $10.23 | 216,000 | — | — |
| 2011-05-12 | $10.19 | $10.19 | 199,800 | — | — |
| 2011-05-11 | $9.85 | $9.85 | 176,500 | — | — |
| 2011-05-10 | $10.00 | $10.00 | 229,000 | — | — |
| 2011-05-09 | $9.78 | $9.78 | 151,400 | — | — |
| 2011-05-06 | $9.92 | $9.92 | 272,000 | — | — |
| 2011-05-05 | $9.56 | $9.56 | 381,000 | — | — |
| 2011-05-04 | $9.70 | $9.70 | 400,600 | — | — |
| 2011-05-03 | $9.86 | $9.86 | 626,700 | — | — |
| 2011-05-02 | $10.00 | $10.00 | 253,400 | — | — |
| 2011-04-29 | $10.26 | $10.26 | 311,000 | — | — |
| 2011-04-28 | $10.01 | $10.01 | 171,900 | — | — |
| 2011-04-27 | $9.90 | $9.90 | 171,600 | — | — |
| 2011-04-26 | $9.66 | $9.66 | 273,300 | — | — |
| 2011-04-25 | $9.56 | $9.56 | 142,000 | — | — |
| 2011-04-21 | $9.46 | $9.46 | 125,300 | — | — |
| 2011-04-20 | $9.57 | $9.57 | 156,800 | — | — |
| 2011-04-19 | $9.49 | $9.49 | 154,800 | — | — |
| 2011-04-18 | $9.51 | $9.51 | 99,900 | — | — |
| 2011-04-15 | $9.62 | $9.62 | 128,400 | — | — |
| 2011-04-14 | $9.56 | $9.56 | 151,600 | — | — |
| 2011-04-13 | $9.43 | $9.43 | 158,700 | — | — |
| 2011-04-12 | $9.58 | $9.58 | 169,700 | — | — |
| 2011-04-11 | $9.74 | $9.74 | 227,900 | — | — |
| 2011-04-08 | $9.83 | $9.83 | 162,900 | — | — |
| 2011-04-07 | $9.97 | $9.97 | 229,600 | — | — |
| 2011-04-06 | $9.96 | $9.96 | 206,800 | — | — |
| 2011-04-05 | $9.64 | $9.64 | 112,600 | — | — |
| 2011-04-04 | $9.59 | $9.59 | 198,000 | — | — |
| 2011-04-01 | $9.72 | $9.72 | 201,700 | — | — |
| 2011-03-31 | $9.56 | $9.56 | 205,600 | — | — |
| 2011-03-30 | $9.83 | $9.83 | 232,500 | — | — |
| 2011-03-29 | $9.45 | $9.45 | 277,400 | — | — |
| 2011-03-28 | $9.22 | $9.22 | 417,000 | — | — |
| 2011-03-25 | $9.39 | $9.39 | 252,200 | — | — |
| 2011-03-24 | $9.58 | $9.58 | 161,500 | — | — |
| 2011-03-23 | $9.52 | $9.52 | 185,500 | — | — |
| 2011-03-22 | $9.82 | $9.82 | 134,300 | — | — |
| 2011-03-21 | $9.64 | $9.64 | 269,000 | — | — |
| 2011-03-18 | $9.82 | $9.82 | 1,238,200 | — | — |
| 2011-03-17 | $9.86 | $9.86 | 244,300 | — | — |
| 2011-03-16 | $10.15 | $10.15 | 384,300 | — | — |
| 2011-03-15 | $9.80 | $9.80 | 290,900 | — | — |
| 2011-03-14 | $10.14 | $10.14 | 299,200 | — | — |
| 2011-03-11 | $9.78 | $9.78 | 503,300 | — | — |
| 2011-03-10 | $10.16 | $10.16 | 203,200 | — | — |
| 2011-03-09 | $10.41 | $10.41 | 124,900 | — | — |
| 2011-03-08 | $10.30 | $10.30 | 144,700 | — | — |
| 2011-03-07 | $10.18 | $10.18 | 344,100 | — | — |
| 2011-03-04 | $10.52 | $10.52 | 110,900 | — | — |
| 2011-03-03 | $10.57 | $10.57 | 150,400 | — | — |
| 2011-03-02 | $10.60 | $10.60 | 199,300 | — | — |
| 2011-03-01 | $10.71 | $10.71 | 189,500 | — | — |
| 2011-02-28 | $10.98 | $10.98 | 256,900 | — | — |
| 2011-02-25 | $11.36 | $11.36 | 259,000 | — | — |
| 2011-02-24 | $11.10 | $11.10 | 326,000 | — | — |
| 2011-02-23 | $11.36 | $11.36 | 493,800 | — | — |
| 2011-02-22 | $11.17 | $11.17 | 601,400 | — | — |
| 2011-02-18 | $11.37 | $11.37 | 1,562,900 | — | — |
| 2011-02-17 | $9.87 | $9.87 | 231,500 | — | — |
| 2011-02-16 | $10.08 | $10.08 | 139,300 | — | — |
| 2011-02-15 | $10.01 | $10.01 | 125,900 | — | — |
| 2011-02-14 | $10.11 | $10.11 | 125,500 | — | — |
| 2011-02-11 | $10.00 | $10.00 | 177,700 | — | — |
| 2011-02-10 | $9.76 | $9.76 | 148,400 | — | — |
| 2011-02-09 | $9.92 | $9.92 | 131,000 | — | — |
| 2011-02-08 | $9.87 | $9.87 | 128,200 | — | — |
| 2011-02-07 | $10.00 | $10.00 | 97,200 | — | — |
| 2011-02-04 | $10.04 | $10.04 | 228,200 | — | — |
| 2011-02-03 | $9.96 | $9.96 | 256,300 | — | — |
| 2011-02-02 | $10.32 | $10.32 | 160,100 | — | — |
| 2011-02-01 | $10.26 | $10.26 | 234,400 | — | — |
| 2011-01-31 | $10.33 | $10.33 | 220,100 | — | — |
| 2011-01-28 | $10.29 | $10.29 | 356,400 | — | — |
| 2011-01-27 | $10.62 | $10.62 | 322,700 | — | — |
| 2011-01-26 | $10.95 | $10.95 | 385,600 | — | — |
| 2011-01-25 | $10.97 | $10.97 | 363,300 | — | — |
| 2011-01-24 | $10.58 | $10.58 | 170,900 | — | — |
| 2011-01-21 | $10.60 | $10.60 | 330,400 | — | — |
| 2011-01-20 | $10.34 | $10.34 | 233,400 | — | — |
| 2011-01-19 | $10.31 | $10.31 | 269,200 | — | — |
| 2011-01-18 | $10.67 | $10.67 | 226,600 | — | — |
| 2011-01-14 | $10.62 | $10.62 | 290,200 | — | — |
| 2011-01-13 | $10.33 | $10.33 | 148,000 | — | — |
| 2011-01-12 | $10.33 | $10.33 | 195,700 | — | — |
| 2011-01-11 | $10.11 | $10.11 | 218,700 | — | — |
| 2011-01-10 | $10.02 | $10.02 | 364,800 | — | — |
| 2011-01-07 | $10.06 | $10.06 | 351,200 | — | — |
| 2011-01-06 | $10.28 | $10.28 | 505,900 | — | — |
| 2011-01-05 | $10.45 | $10.45 | 252,400 | — | — |
| 2011-01-04 | $10.16 | $10.16 | 242,100 | — | — |
| 2011-01-03 | $10.01 | $10.01 | 233,100 | — | — |