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
- 1993-05-03 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 | $9.80 | $9.80 | 47,700 | — | — |
| 2011-12-29 | $9.35 | $9.35 | 25,300 | — | — |
| 2011-12-28 | $9.28 | $9.28 | 58,800 | — | — |
| 2011-12-27 | $9.10 | $9.10 | 18,900 | — | — |
| 2011-12-23 | $9.04 | $9.04 | 33,300 | — | — |
| 2011-12-22 | $9.06 | $9.06 | 59,800 | — | — |
| 2011-12-21 | $9.06 | $9.06 | 58,300 | — | — |
| 2011-12-20 | $9.04 | $9.04 | 146,100 | — | — |
| 2011-12-19 | $8.84 | $8.84 | 41,500 | — | — |
| 2011-12-16 | $8.61 | $8.61 | 31,200 | — | — |
| 2011-12-15 | $8.50 | $8.50 | 28,200 | — | — |
| 2011-12-14 | $8.63 | $8.63 | 16,100 | — | — |
| 2011-12-13 | $8.62 | $8.62 | 42,900 | — | — |
| 2011-12-12 | $8.74 | $8.74 | 82,700 | — | — |
| 2011-12-09 | $8.39 | $8.39 | 50,000 | — | — |
| 2011-12-08 | $8.30 | $8.30 | 28,000 | — | — |
| 2011-12-07 | $8.33 | $8.33 | 15,400 | — | — |
| 2011-12-06 | $8.32 | $8.32 | 55,200 | — | — |
| 2011-12-05 | $8.34 | $8.34 | 39,900 | — | — |
| 2011-12-02 | $8.18 | $8.18 | 47,700 | — | — |
| 2011-12-01 | $7.75 | $7.75 | 41,800 | — | — |
| 2011-11-30 | $8.02 | $8.02 | 76,900 | — | — |
| 2011-11-29 | $7.77 | $7.77 | 33,400 | — | — |
| 2011-11-28 | $7.83 | $7.83 | 33,300 | — | — |
| 2011-11-25 | $7.70 | $7.70 | 9,800 | — | — |
| 2011-11-23 | $7.62 | $7.62 | 42,900 | — | — |
| 2011-11-22 | $7.75 | $7.75 | 25,700 | — | — |
| 2011-11-21 | $7.90 | $7.90 | 47,400 | — | — |
| 2011-11-18 | $7.90 | $7.90 | 14,800 | — | — |
| 2011-11-17 | $7.91 | $7.91 | 33,700 | — | — |
| 2011-11-16 | $8.09 | $8.09 | 50,600 | — | — |
| 2011-11-15 | $8.37 | $8.37 | 44,300 | — | — |
| 2011-11-14 | $8.58 | $8.58 | 75,000 | — | — |
| 2011-11-11 | $8.28 | $8.28 | 48,500 | — | — |
| 2011-11-10 | $8.20 | $8.20 | 56,800 | — | — |
| 2011-11-09 | $8.30 | $8.30 | 31,600 | — | — |
| 2011-11-08 | $8.43 | $8.43 | 175,300 | — | — |
| 2011-11-07 | $7.84 | $7.84 | 82,000 | — | — |
| 2011-11-04 | $7.27 | $7.27 | 81,200 | — | — |
| 2011-11-03 | $7.33 | $7.33 | 299,500 | — | — |
| 2011-11-02 | $6.04 | $6.04 | 23,700 | — | — |
| 2011-11-01 | $6.00 | $6.00 | 10,300 | — | — |
| 2011-10-31 | $6.03 | $6.03 | 5,100 | — | — |
| 2011-10-28 | $6.06 | $6.06 | 13,900 | — | — |
| 2011-10-27 | $6.21 | $6.21 | 12,000 | — | — |
| 2011-10-26 | $5.95 | $5.95 | 3,200 | — | — |
| 2011-10-25 | $5.85 | $5.85 | 31,400 | — | — |
| 2011-10-24 | $6.27 | $6.27 | 5,200 | — | — |
| 2011-10-21 | $6.29 | $6.29 | 7,400 | — | — |
| 2011-10-20 | $6.29 | $6.29 | 11,100 | — | — |
| 2011-10-19 | $6.17 | $6.17 | 31,700 | — | — |
| 2011-10-18 | $6.04 | $6.04 | 4,000 | — | — |
| 2011-10-17 | $6.09 | $6.09 | 23,900 | — | — |
| 2011-10-14 | $6.05 | $6.05 | 8,400 | — | — |
| 2011-10-13 | $6.08 | $6.08 | 9,300 | — | — |
| 2011-10-12 | $6.04 | $6.04 | 9,400 | — | — |
| 2011-10-11 | $6.07 | $6.07 | 4,700 | — | — |
| 2011-10-10 | $6.05 | $6.05 | 12,700 | — | — |
| 2011-10-07 | $6.15 | $6.15 | 26,900 | — | — |
| 2011-10-06 | $5.89 | $5.89 | 40,200 | — | — |
| 2011-10-05 | $5.33 | $5.33 | 5,000 | — | — |
| 2011-10-04 | $5.40 | $5.40 | 46,900 | — | — |
| 2011-10-03 | $5.48 | $5.48 | 69,800 | — | — |
| 2011-09-30 | $5.44 | $5.44 | 22,100 | — | — |
| 2011-09-29 | $5.55 | $5.55 | 12,700 | — | — |
| 2011-09-28 | $5.45 | $5.45 | 13,000 | — | — |
| 2011-09-27 | $5.67 | $5.67 | 12,100 | — | — |
| 2011-09-26 | $5.58 | $5.58 | 33,700 | — | — |
| 2011-09-23 | $5.43 | $5.43 | 27,200 | — | — |
| 2011-09-22 | $5.64 | $5.64 | 27,300 | — | — |
| 2011-09-21 | $5.83 | $5.83 | 8,500 | — | — |
| 2011-09-20 | $5.81 | $5.81 | 20,100 | — | — |
| 2011-09-19 | $5.75 | $5.75 | 15,900 | — | — |
| 2011-09-16 | $5.74 | $5.74 | 17,000 | — | — |
| 2011-09-15 | $5.80 | $5.80 | 3,000 | — | — |
| 2011-09-14 | $5.86 | $5.86 | 18,500 | — | — |
| 2011-09-13 | $5.85 | $5.85 | 42,100 | — | — |
| 2011-09-12 | $5.94 | $5.94 | 37,600 | — | — |
| 2011-09-09 | $5.95 | $5.95 | 5,800 | — | — |
| 2011-09-08 | $5.99 | $5.99 | 7,200 | — | — |
| 2011-09-07 | $6.05 | $6.05 | 25,200 | — | — |
| 2011-09-06 | $5.85 | $5.85 | 6,900 | — | — |
| 2011-09-02 | $5.81 | $5.81 | 8,400 | — | — |
| 2011-09-01 | $5.91 | $5.91 | 21,700 | — | — |
| 2011-08-31 | $5.99 | $5.99 | 11,700 | — | — |
| 2011-08-30 | $6.08 | $6.08 | 10,400 | — | — |
| 2011-08-29 | $6.15 | $6.15 | 10,400 | — | — |
| 2011-08-26 | $5.91 | $5.91 | 11,200 | — | — |
| 2011-08-25 | $5.91 | $5.91 | 15,100 | — | — |
| 2011-08-24 | $6.05 | $6.05 | 18,700 | — | — |
| 2011-08-23 | $5.93 | $5.93 | 30,000 | — | — |
| 2011-08-22 | $5.89 | $5.89 | 53,700 | — | — |
| 2011-08-19 | $5.87 | $5.87 | 34,600 | — | — |
| 2011-08-18 | $6.00 | $6.00 | 17,500 | — | — |
| 2011-08-17 | $6.16 | $6.16 | 44,200 | — | — |
| 2011-08-16 | $6.20 | $6.20 | 18,200 | — | — |
| 2011-08-15 | $6.18 | $6.18 | 12,900 | — | — |
| 2011-08-12 | $6.14 | $6.14 | 18,700 | — | — |
| 2011-08-11 | $6.00 | $6.00 | 42,600 | — | — |
| 2011-08-10 | $5.81 | $5.81 | 63,300 | — | — |
| 2011-08-09 | $6.21 | $6.21 | 25,800 | — | — |
| 2011-08-08 | $5.94 | $5.94 | 115,900 | — | — |
| 2011-08-05 | $6.79 | $6.79 | 89,900 | — | — |
| 2011-08-04 | $5.98 | $5.98 | 77,400 | — | — |
| 2011-08-03 | $6.09 | $6.09 | 39,700 | — | — |
| 2011-08-02 | $6.36 | $6.36 | 42,600 | — | — |
| 2011-08-01 | $6.44 | $6.44 | 12,800 | — | — |
| 2011-07-29 | $6.43 | $6.43 | 38,800 | — | — |
| 2011-07-28 | $6.53 | $6.53 | 31,100 | — | — |
| 2011-07-27 | $6.63 | $6.63 | 36,000 | — | — |
| 2011-07-26 | $6.70 | $6.70 | 73,200 | — | — |
| 2011-07-25 | $6.98 | $6.98 | 24,300 | — | — |
| 2011-07-22 | $7.14 | $7.14 | 16,300 | — | — |
| 2011-07-21 | $7.18 | $7.18 | 47,900 | — | — |
| 2011-07-20 | $6.93 | $6.93 | 10,900 | — | — |
| 2011-07-19 | $6.85 | $6.85 | 22,200 | — | — |
| 2011-07-18 | $6.89 | $6.89 | 52,100 | — | — |
| 2011-07-15 | $6.98 | $6.98 | 44,000 | — | — |
| 2011-07-14 | $7.19 | $7.19 | 16,500 | — | — |
| 2011-07-13 | $7.06 | $7.06 | 31,200 | — | — |
| 2011-07-12 | $6.89 | $6.89 | 20,100 | — | — |
| 2011-07-11 | $6.83 | $6.83 | 21,400 | — | — |
| 2011-07-08 | $6.98 | $6.98 | 37,800 | — | — |
| 2011-07-07 | $7.04 | $7.04 | 27,500 | — | — |
| 2011-07-06 | $6.88 | $6.88 | 44,200 | — | — |
| 2011-07-05 | $7.06 | $7.06 | 16,000 | — | — |
| 2011-07-01 | $7.11 | $7.11 | 21,300 | — | — |
| 2011-06-30 | $7.12 | $7.12 | 15,000 | — | — |
| 2011-06-29 | $7.08 | $7.08 | 40,400 | — | — |
| 2011-06-28 | $7.22 | $7.22 | 18,500 | — | — |
| 2011-06-27 | $7.15 | $7.15 | 26,600 | — | — |
| 2011-06-24 | $7.11 | $7.11 | 118,200 | — | — |
| 2011-06-23 | $6.98 | $6.98 | 33,300 | — | — |
| 2011-06-22 | $6.98 | $6.98 | 25,200 | — | — |
| 2011-06-21 | $7.00 | $7.00 | 30,900 | — | — |
| 2011-06-20 | $6.72 | $6.72 | 15,900 | — | — |
| 2011-06-17 | $6.79 | $6.79 | 54,500 | — | — |
| 2011-06-16 | $6.59 | $6.59 | 46,000 | — | — |
| 2011-06-15 | $6.61 | $6.61 | 51,400 | — | — |
| 2011-06-14 | $6.60 | $6.60 | 86,300 | — | — |
| 2011-06-13 | $6.68 | $6.68 | 80,300 | — | — |
| 2011-06-10 | $6.96 | $6.96 | 54,200 | — | — |
| 2011-06-09 | $7.05 | $7.05 | 55,200 | — | — |
| 2011-06-08 | $7.00 | $7.00 | 43,100 | — | — |
| 2011-06-07 | $6.99 | $6.99 | 60,000 | — | — |
| 2011-06-06 | $7.01 | $7.01 | 41,700 | — | — |
| 2011-06-03 | $7.23 | $7.23 | 50,000 | — | — |
| 2011-06-02 | $7.42 | $7.42 | 99,800 | — | — |
| 2011-06-01 | $7.09 | $7.09 | 48,000 | — | — |
| 2011-05-31 | $7.08 | $7.08 | 53,000 | — | — |
| 2011-05-27 | $7.20 | $7.20 | 18,000 | — | — |
| 2011-05-26 | $7.24 | $7.24 | 26,600 | — | — |
| 2011-05-25 | $7.20 | $7.20 | 59,000 | — | — |
| 2011-05-24 | $7.16 | $7.16 | 44,800 | — | — |
| 2011-05-23 | $7.38 | $7.38 | 24,600 | — | — |
| 2011-05-20 | $7.47 | $7.47 | 22,400 | — | — |
| 2011-05-19 | $7.57 | $7.57 | 17,100 | — | — |
| 2011-05-18 | $7.52 | $7.52 | 29,200 | — | — |
| 2011-05-17 | $7.66 | $7.66 | 45,600 | — | — |
| 2011-05-16 | $7.73 | $7.73 | 91,200 | — | — |
| 2011-05-13 | $7.65 | $7.65 | 60,000 | — | — |
| 2011-05-12 | $7.85 | $7.85 | 63,200 | — | — |
| 2011-05-11 | $7.95 | $7.95 | 95,500 | — | — |
| 2011-05-10 | $7.70 | $7.70 | 60,500 | — | — |
| 2011-05-09 | $7.63 | $7.63 | 102,000 | — | — |
| 2011-05-06 | $7.30 | $7.30 | 326,800 | — | — |
| 2011-05-05 | $7.37 | $7.37 | 386,300 | — | — |
| 2011-05-04 | $8.23 | $8.23 | 73,300 | — | — |
| 2011-05-03 | $8.53 | $8.53 | 58,000 | — | — |
| 2011-05-02 | $8.69 | $8.69 | 112,000 | — | — |
| 2011-04-29 | $8.30 | $8.30 | 68,000 | — | — |
| 2011-04-28 | $8.43 | $8.43 | 126,000 | — | — |
| 2011-04-27 | $8.54 | $8.54 | 183,000 | — | — |
| 2011-04-26 | $9.10 | $9.10 | 474,000 | — | — |
| 2011-04-25 | $10.13 | $10.13 | 136,300 | — | — |
| 2011-04-21 | $9.86 | $9.86 | 82,400 | — | — |
| 2011-04-20 | $9.74 | $9.74 | 60,900 | — | — |
| 2011-04-19 | $9.52 | $9.52 | 70,700 | — | — |
| 2011-04-18 | $9.73 | $9.73 | 74,300 | — | — |
| 2011-04-15 | $9.71 | $9.71 | 171,800 | — | — |
| 2011-04-14 | $9.38 | $9.38 | 62,000 | — | — |
| 2011-04-13 | $9.30 | $9.30 | 128,300 | — | — |
| 2011-04-12 | $9.75 | $9.75 | 430,500 | — | — |
| 2011-04-11 | $8.88 | $8.88 | 69,000 | — | — |
| 2011-04-08 | $8.70 | $8.70 | 68,100 | — | — |
| 2011-04-07 | $8.69 | $8.69 | 59,900 | — | — |
| 2011-04-06 | $8.83 | $8.83 | 98,700 | — | — |
| 2011-04-05 | $8.61 | $8.61 | 159,800 | — | — |
| 2011-04-04 | $8.52 | $8.52 | 137,400 | — | — |
| 2011-04-01 | $8.90 | $8.90 | 117,100 | — | — |
| 2011-03-31 | $8.96 | $8.96 | 124,800 | — | — |
| 2011-03-30 | $8.94 | $8.94 | 158,500 | — | — |
| 2011-03-29 | $8.75 | $8.75 | 447,600 | — | — |
| 2011-03-28 | $8.95 | $8.95 | 477,400 | — | — |
| 2011-03-25 | $10.18 | $10.18 | 125,500 | — | — |
| 2011-03-24 | $10.68 | $10.68 | 59,500 | — | — |
| 2011-03-23 | $10.77 | $10.77 | 92,000 | — | — |
| 2011-03-22 | $10.85 | $10.85 | 85,000 | — | — |
| 2011-03-21 | $10.83 | $10.83 | 193,000 | — | — |
| 2011-03-18 | $10.73 | $10.73 | 103,600 | — | — |
| 2011-03-17 | $10.40 | $10.40 | 196,100 | — | — |
| 2011-03-16 | $10.66 | $10.66 | 220,800 | — | — |
| 2011-03-15 | $10.46 | $10.46 | 225,100 | — | — |
| 2011-03-14 | $10.71 | $10.71 | 522,400 | — | — |
| 2011-03-11 | $11.17 | $11.17 | 1,202,800 | — | — |
| 2011-03-10 | $9.63 | $9.63 | 523,400 | — | — |
| 2011-03-09 | $8.84 | $8.84 | 85,200 | — | — |
| 2011-03-08 | $8.93 | $8.93 | 68,000 | — | — |
| 2011-03-07 | $8.78 | $8.78 | 163,400 | — | — |
| 2011-03-04 | $9.21 | $9.21 | 90,400 | — | — |
| 2011-03-03 | $9.18 | $9.18 | 117,300 | — | — |
| 2011-03-02 | $9.12 | $9.12 | 170,800 | — | — |
| 2011-03-01 | $9.34 | $9.34 | 203,700 | — | — |
| 2011-02-28 | $9.05 | $9.05 | 174,700 | — | — |
| 2011-02-25 | $8.57 | $8.57 | 125,900 | — | — |
| 2011-02-24 | $8.51 | $8.51 | 83,200 | — | — |
| 2011-02-23 | $8.46 | $8.46 | 138,800 | — | — |
| 2011-02-22 | $8.45 | $8.45 | 222,700 | — | — |
| 2011-02-18 | $8.81 | $8.81 | 189,800 | — | — |
| 2011-02-17 | $8.72 | $8.72 | 135,200 | — | — |
| 2011-02-16 | $8.45 | $8.45 | 211,400 | — | — |
| 2011-02-15 | $8.13 | $8.13 | 765,500 | — | — |
| 2011-02-14 | $9.52 | $9.52 | 171,200 | — | — |
| 2011-02-11 | $9.21 | $9.21 | 153,200 | — | — |
| 2011-02-10 | $9.36 | $9.36 | 126,000 | — | — |
| 2011-02-09 | $9.34 | $9.34 | 428,600 | — | — |
| 2011-02-08 | $9.10 | $9.10 | 136,100 | — | — |
| 2011-02-07 | $8.85 | $8.85 | 348,300 | — | — |
| 2011-02-04 | $9.39 | $9.39 | 493,100 | — | — |
| 2011-02-03 | $9.00 | $9.00 | 383,700 | — | — |
| 2011-02-02 | $7.20 | $7.20 | 27,900 | — | — |
| 2011-02-01 | $7.01 | $7.01 | 16,100 | — | — |
| 2011-01-31 | $6.95 | $6.95 | 7,700 | — | — |
| 2011-01-28 | $7.00 | $7.00 | 27,900 | — | — |
| 2011-01-27 | $7.02 | $7.02 | 8,400 | — | — |
| 2011-01-26 | $7.11 | $7.11 | 12,800 | — | — |
| 2011-01-25 | $7.08 | $7.08 | 46,600 | — | — |
| 2011-01-24 | $7.01 | $7.01 | 15,600 | — | — |
| 2011-01-21 | $7.00 | $7.00 | 19,800 | — | — |
| 2011-01-20 | $6.95 | $6.95 | 5,200 | — | — |
| 2011-01-19 | $6.96 | $6.96 | 10,700 | — | — |
| 2011-01-18 | $6.98 | $6.98 | 21,900 | — | — |
| 2011-01-14 | $7.05 | $7.05 | 17,800 | — | — |
| 2011-01-13 | $7.00 | $7.00 | 26,200 | — | — |
| 2011-01-12 | $7.00 | $7.00 | 24,100 | — | — |
| 2011-01-11 | $6.84 | $6.84 | 9,100 | — | — |
| 2011-01-10 | $6.76 | $6.76 | 6,700 | — | — |
| 2011-01-07 | $6.69 | $6.69 | 17,400 | — | — |
| 2011-01-06 | $6.75 | $6.75 | 7,300 | — | — |
| 2011-01-05 | $6.68 | $6.68 | 39,800 | — | — |
| 2011-01-04 | $6.73 | $6.73 | 48,900 | — | — |
| 2011-01-03 | $6.73 | $6.73 | 44,700 | — | — |