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
- 2004-01-23 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 | $11.32 | $11.32 | 104,600 | — | — |
| 2011-12-29 | $11.43 | $11.43 | 147,600 | — | — |
| 2011-12-28 | $11.15 | $11.15 | 105,400 | — | — |
| 2011-12-27 | $11.47 | $11.47 | 172,600 | — | — |
| 2011-12-23 | $11.31 | $11.31 | 65,400 | — | — |
| 2011-12-22 | $11.00 | $11.00 | 268,800 | — | — |
| 2011-12-21 | $11.34 | $11.34 | 147,800 | — | — |
| 2011-12-20 | $11.46 | $11.46 | 168,400 | — | — |
| 2011-12-19 | $11.05 | $11.05 | 686,800 | — | — |
| 2011-12-16 | $10.00 | $10.00 | 194,000 | — | — |
| 2011-12-15 | $9.99 | $9.99 | 119,400 | — | — |
| 2011-12-14 | $9.53 | $9.53 | 212,800 | — | — |
| 2011-12-13 | $9.89 | $9.89 | 146,000 | — | — |
| 2011-12-12 | $9.79 | $9.79 | 85,400 | — | — |
| 2011-12-09 | $10.00 | $10.00 | 155,400 | — | — |
| 2011-12-08 | $9.70 | $9.70 | 87,600 | — | — |
| 2011-12-07 | $9.85 | $9.85 | 222,000 | — | — |
| 2011-12-06 | $10.05 | $10.05 | 217,800 | — | — |
| 2011-12-05 | $10.16 | $10.16 | 155,400 | — | — |
| 2011-12-02 | $10.22 | $10.22 | 113,000 | — | — |
| 2011-12-01 | $10.24 | $10.24 | 175,400 | — | — |
| 2011-11-30 | $10.27 | $10.27 | 247,600 | — | — |
| 2011-11-29 | $9.55 | $9.55 | 372,600 | — | — |
| 2011-11-28 | $9.18 | $9.18 | 150,200 | — | — |
| 2011-11-25 | $8.90 | $8.90 | 35,800 | — | — |
| 2011-11-23 | $9.01 | $9.01 | 163,400 | — | — |
| 2011-11-22 | $8.96 | $8.96 | 353,200 | — | — |
| 2011-11-21 | $8.34 | $8.34 | 128,400 | — | — |
| 2011-11-18 | $7.97 | $7.97 | 255,000 | — | — |
| 2011-11-17 | $7.63 | $7.63 | 90,000 | — | — |
| 2011-11-16 | $7.61 | $7.61 | 86,400 | — | — |
| 2011-11-15 | $7.56 | $7.56 | 555,600 | — | — |
| 2011-11-14 | $7.64 | $7.64 | 75,800 | — | — |
| 2011-11-11 | $7.60 | $7.60 | 56,800 | — | — |
| 2011-11-10 | $7.64 | $7.64 | 128,400 | — | — |
| 2011-11-09 | $7.60 | $7.60 | 119,600 | — | — |
| 2011-11-08 | $7.64 | $7.64 | 232,000 | — | — |
| 2011-11-07 | $7.53 | $7.53 | 73,200 | — | — |
| 2011-11-04 | $7.62 | $7.62 | 150,200 | — | — |
| 2011-11-03 | $7.60 | $7.60 | 110,600 | — | — |
| 2011-11-02 | $7.63 | $7.63 | 214,200 | — | — |
| 2011-11-01 | $7.60 | $7.60 | 130,800 | — | — |
| 2011-10-31 | $7.64 | $7.64 | 278,800 | — | — |
| 2011-10-28 | $7.64 | $7.64 | 100,600 | — | — |
| 2011-10-27 | $7.65 | $7.65 | 202,800 | — | — |
| 2011-10-26 | $7.62 | $7.62 | 270,600 | — | — |
| 2011-10-25 | $7.62 | $7.62 | 1,515,800 | — | — |
| 2011-10-24 | $8.70 | $8.70 | 45,800 | — | — |
| 2011-10-21 | $8.77 | $8.77 | 81,600 | — | — |
| 2011-10-20 | $8.17 | $8.17 | 26,800 | — | — |
| 2011-10-19 | $7.89 | $7.89 | 33,000 | — | — |
| 2011-10-18 | $7.69 | $7.69 | 51,600 | — | — |
| 2011-10-17 | $7.30 | $7.30 | 43,200 | — | — |
| 2011-10-14 | $7.47 | $7.47 | 34,200 | — | — |
| 2011-10-13 | $7.47 | $7.46 | 54,800 | — | — |
| 2011-10-12 | $7.62 | $7.62 | 65,000 | — | — |
| 2011-10-11 | $7.49 | $7.49 | 73,400 | — | — |
| 2011-10-10 | $7.58 | $7.58 | 69,200 | — | — |
| 2011-10-07 | $7.29 | $7.29 | 59,600 | — | — |
| 2011-10-06 | $7.45 | $7.45 | 66,800 | — | — |
| 2011-10-05 | $7.59 | $7.59 | 211,200 | — | — |
| 2011-10-04 | $7.08 | $7.08 | 90,600 | — | — |
| 2011-10-03 | $7.13 | $7.13 | 151,000 | — | — |
| 2011-09-30 | $7.64 | $7.64 | 121,200 | — | — |
| 2011-09-29 | $8.26 | $8.25 | 90,000 | — | — |
| 2011-09-28 | $8.86 | $8.86 | 152,400 | — | — |
| 2011-09-27 | $9.57 | $9.57 | 403,400 | — | — |
| 2011-09-26 | $9.21 | $9.21 | 144,000 | — | — |
| 2011-09-23 | $8.88 | $8.88 | 275,200 | — | — |
| 2011-09-22 | $6.75 | $6.75 | 164,200 | — | — |
| 2011-09-21 | $6.81 | $6.81 | 54,800 | — | — |
| 2011-09-20 | $7.01 | $7.01 | 110,600 | — | — |
| 2011-09-19 | $7.00 | $7.00 | 19,000 | — | — |
| 2011-09-16 | $7.15 | $7.15 | 98,600 | — | — |
| 2011-09-15 | $7.18 | $7.18 | 64,600 | — | — |
| 2011-09-14 | $7.52 | $7.52 | 29,800 | — | — |
| 2011-09-13 | $7.75 | $7.75 | 139,400 | — | — |
| 2011-09-12 | $7.68 | $7.68 | 70,400 | — | — |
| 2011-09-09 | $7.85 | $7.85 | 65,800 | — | — |
| 2011-09-08 | $8.07 | $8.07 | 77,600 | — | — |
| 2011-09-07 | $7.84 | $7.84 | 187,600 | — | — |
| 2011-09-06 | $7.20 | $7.20 | 88,000 | — | — |
| 2011-09-02 | $7.33 | $7.33 | 103,200 | — | — |
| 2011-09-01 | $7.60 | $7.60 | 99,400 | — | — |
| 2011-08-31 | $7.60 | $7.60 | 269,400 | — | — |
| 2011-08-30 | $6.87 | $6.87 | 50,800 | — | — |
| 2011-08-29 | $6.93 | $6.93 | 9,400 | — | — |
| 2011-08-26 | $6.74 | $6.74 | 44,800 | — | — |
| 2011-08-25 | $6.89 | $6.89 | 16,200 | — | — |
| 2011-08-24 | $6.99 | $6.99 | 57,600 | — | — |
| 2011-08-23 | $7.27 | $7.26 | 44,600 | — | — |
| 2011-08-22 | $7.15 | $7.15 | 77,200 | — | — |
| 2011-08-19 | $7.13 | $7.13 | 60,200 | — | — |
| 2011-08-18 | $6.99 | $6.99 | 71,400 | — | — |
| 2011-08-17 | $7.43 | $7.43 | 26,400 | — | — |
| 2011-08-16 | $7.41 | $7.41 | 35,200 | — | — |
| 2011-08-15 | $7.43 | $7.43 | 97,200 | — | — |
| 2011-08-12 | $7.61 | $7.61 | 116,600 | — | — |
| 2011-08-11 | $7.42 | $7.42 | 219,800 | — | — |
| 2011-08-10 | $7.85 | $7.85 | 63,600 | — | — |
| 2011-08-09 | $8.38 | $8.38 | 71,200 | — | — |
| 2011-08-08 | $7.50 | $7.50 | 100,400 | — | — |
| 2011-08-05 | $7.99 | $7.99 | 116,600 | — | — |
| 2011-08-04 | $8.43 | $8.43 | 109,200 | — | — |
| 2011-08-03 | $9.17 | $9.17 | 62,400 | — | — |
| 2011-08-02 | $9.18 | $9.18 | 80,000 | — | — |
| 2011-08-01 | $9.18 | $9.18 | 68,000 | — | — |
| 2011-07-29 | $9.16 | $9.16 | 65,200 | — | — |
| 2011-07-28 | $9.20 | $9.20 | 31,000 | — | — |
| 2011-07-27 | $9.21 | $9.21 | 44,400 | — | — |
| 2011-07-26 | $9.30 | $9.30 | 89,600 | — | — |
| 2011-07-25 | $8.96 | $8.96 | 66,400 | — | — |
| 2011-07-22 | $8.98 | $8.98 | 16,000 | — | — |
| 2011-07-21 | $9.05 | $9.05 | 73,800 | — | — |
| 2011-07-20 | $9.11 | $9.11 | 127,000 | — | — |
| 2011-07-19 | $8.57 | $8.57 | 22,200 | — | — |
| 2011-07-18 | $8.45 | $8.45 | 54,400 | — | — |
| 2011-07-15 | $8.72 | $8.71 | 21,200 | — | — |
| 2011-07-14 | $8.39 | $8.39 | 45,800 | — | — |
| 2011-07-13 | $8.76 | $8.76 | 42,000 | — | — |
| 2011-07-12 | $8.61 | $8.61 | 155,800 | — | — |
| 2011-07-11 | $8.28 | $8.28 | 103,400 | — | — |
| 2011-07-08 | $7.62 | $7.62 | 11,200 | — | — |
| 2011-07-07 | $7.76 | $7.76 | 32,600 | — | — |
| 2011-07-06 | $7.85 | $7.84 | 47,800 | — | — |
| 2011-07-05 | $7.97 | $7.97 | 38,000 | — | — |
| 2011-07-01 | $7.82 | $7.82 | 43,000 | — | — |
| 2011-06-30 | $8.00 | $8.00 | 52,000 | — | — |
| 2011-06-29 | $7.90 | $7.90 | 95,200 | — | — |
| 2011-06-28 | $7.33 | $7.33 | 59,400 | — | — |
| 2011-06-27 | $7.57 | $7.57 | 38,600 | — | — |
| 2011-06-24 | $7.61 | $7.61 | 19,600 | — | — |
| 2011-06-23 | $7.62 | $7.62 | 28,600 | — | — |
| 2011-06-22 | $7.63 | $7.63 | 17,600 | — | — |
| 2011-06-21 | $7.71 | $7.71 | 50,200 | — | — |
| 2011-06-20 | $7.63 | $7.63 | 56,000 | — | — |
| 2011-06-17 | $7.98 | $7.98 | 55,400 | — | — |
| 2011-06-16 | $7.85 | $7.85 | 37,400 | — | — |
| 2011-06-15 | $8.13 | $8.13 | 77,200 | — | — |
| 2011-06-14 | $7.77 | $7.77 | 99,000 | — | — |
| 2011-06-13 | $8.09 | $8.09 | 113,400 | — | — |
| 2011-06-10 | $8.56 | $8.56 | 184,200 | — | — |
| 2011-06-09 | $8.62 | $8.62 | 180,000 | — | — |
| 2011-06-08 | $8.15 | $8.15 | 152,200 | — | — |
| 2011-06-07 | $7.72 | $7.72 | 387,400 | — | — |
| 2011-06-06 | $7.69 | $7.69 | 1,345,200 | — | — |
| 2011-06-03 | $5.00 | $5.00 | 62,000 | — | — |
| 2011-06-02 | $5.26 | $5.26 | 36,600 | — | — |
| 2011-06-01 | $5.28 | $5.28 | 80,000 | — | — |
| 2011-05-31 | $5.65 | $5.65 | 227,400 | — | — |
| 2011-05-27 | $5.60 | $5.60 | 124,000 | — | — |
| 2011-05-26 | $5.48 | $5.48 | 99,800 | — | — |
| 2011-05-25 | $5.40 | $5.40 | 156,000 | — | — |
| 2011-05-24 | $5.14 | $5.14 | 204,000 | — | — |
| 2011-05-23 | $4.47 | $4.47 | 67,800 | — | — |
| 2011-05-20 | $4.41 | $4.41 | 103,400 | — | — |
| 2011-05-19 | $4.16 | $4.16 | 91,800 | — | — |
| 2011-05-18 | $4.32 | $4.32 | 110,800 | — | — |
| 2011-05-17 | $3.96 | $3.96 | 77,600 | — | — |
| 2011-05-16 | $4.05 | $4.05 | 136,000 | — | — |
| 2011-05-13 | $4.43 | $4.43 | 287,000 | — | — |
| 2011-05-12 | $4.16 | $4.16 | 350,800 | — | — |
| 2011-05-11 | $4.05 | $4.05 | 476,200 | — | — |
| 2011-05-10 | $4.24 | $4.23 | 771,600 | — | — |
| 2011-05-09 | $5.10 | $5.10 | 121,000 | — | — |
| 2011-05-06 | $5.16 | $5.16 | 52,000 | — | — |
| 2011-05-05 | $5.18 | $5.18 | 84,800 | — | — |
| 2011-05-04 | $5.25 | $5.24 | 154,000 | — | — |
| 2011-05-03 | $5.48 | $5.48 | 76,400 | — | — |
| 2011-05-02 | $5.78 | $5.78 | 63,800 | — | — |
| 2011-04-29 | $5.95 | $5.95 | 200,000 | — | — |
| 2011-04-28 | $5.54 | $5.54 | 135,800 | — | — |
| 2011-04-27 | $5.49 | $5.49 | 272,200 | — | — |
| 2011-04-26 | $5.83 | $5.83 | 143,000 | — | — |
| 2011-04-25 | $6.05 | $6.05 | 65,000 | — | — |
| 2011-04-21 | $6.07 | $6.07 | 154,200 | — | — |
| 2011-04-20 | $6.00 | $6.00 | 293,400 | — | — |
| 2011-04-19 | $5.78 | $5.78 | 95,000 | — | — |
| 2011-04-18 | $5.87 | $5.87 | 228,800 | — | — |
| 2011-04-15 | $5.76 | $5.76 | 414,600 | — | — |
| 2011-04-14 | $6.17 | $6.17 | 595,600 | — | — |
| 2011-04-13 | $5.43 | $5.43 | 524,600 | — | — |
| 2011-04-12 | $5.53 | $5.53 | 764,600 | — | — |
| 2011-04-11 | $5.88 | $5.87 | 1,828,800 | — | — |
| 2011-04-08 | $11.03 | $11.03 | 84,600 | — | — |
| 2011-04-07 | $11.32 | $11.32 | 99,400 | — | — |
| 2011-04-06 | $11.74 | $11.74 | 112,400 | — | — |
| 2011-04-05 | $12.10 | $12.10 | 260,600 | — | — |
| 2011-04-04 | $11.78 | $11.78 | 259,000 | — | — |
| 2011-04-01 | $11.03 | $11.03 | 205,800 | — | — |
| 2011-03-31 | $10.93 | $10.93 | 136,400 | — | — |
| 2011-03-30 | $11.23 | $11.23 | 203,400 | — | — |
| 2011-03-29 | $12.00 | $12.00 | 262,600 | — | — |
| 2011-03-28 | $11.93 | $11.93 | 645,600 | — | — |
| 2011-03-25 | $9.77 | $9.77 | 318,800 | — | — |
| 2011-03-24 | $9.08 | $9.08 | 136,600 | — | — |
| 2011-03-23 | $9.42 | $9.42 | 206,400 | — | — |
| 2011-03-22 | $8.72 | $8.71 | 52,000 | — | — |
| 2011-03-21 | $8.45 | $8.45 | 80,000 | — | — |
| 2011-03-18 | $8.33 | $8.32 | 62,400 | — | — |
| 2011-03-17 | $8.27 | $8.27 | 180,400 | — | — |
| 2011-03-16 | $8.30 | $8.30 | 212,600 | — | — |
| 2011-03-15 | $7.01 | $7.01 | 31,200 | — | — |
| 2011-03-14 | $7.18 | $7.18 | 25,800 | — | — |
| 2011-03-11 | $7.00 | $7.00 | 25,400 | — | — |
| 2011-03-10 | $6.73 | $6.73 | 32,400 | — | — |
| 2011-03-09 | $6.77 | $6.77 | 11,000 | — | — |
| 2011-03-08 | $6.95 | $6.95 | 20,800 | — | — |
| 2011-03-07 | $7.18 | $7.18 | 29,600 | — | — |
| 2011-03-04 | $6.97 | $6.97 | 19,800 | — | — |
| 2011-03-03 | $7.05 | $7.05 | 24,400 | — | — |
| 2011-03-02 | $6.78 | $6.78 | 44,000 | — | — |
| 2011-03-01 | $7.09 | $7.09 | 59,400 | — | — |
| 2011-02-28 | $7.27 | $7.27 | 29,600 | — | — |
| 2011-02-25 | $7.31 | $7.31 | 50,800 | — | — |
| 2011-02-24 | $7.24 | $7.23 | 160,200 | — | — |
| 2011-02-23 | $7.49 | $7.49 | 24,600 | — | — |
| 2011-02-22 | $7.54 | $7.54 | 50,400 | — | — |
| 2011-02-18 | $7.68 | $7.68 | 79,600 | — | — |
| 2011-02-17 | $7.53 | $7.53 | 28,200 | — | — |
| 2011-02-16 | $7.55 | $7.55 | 64,400 | — | — |
| 2011-02-15 | $7.42 | $7.42 | 18,000 | — | — |
| 2011-02-14 | $7.38 | $7.38 | 40,000 | — | — |
| 2011-02-11 | $7.52 | $7.52 | 62,800 | — | — |
| 2011-02-10 | $7.52 | $7.52 | 36,200 | — | — |
| 2011-02-09 | $7.31 | $7.31 | 22,000 | — | — |
| 2011-02-08 | $7.56 | $7.56 | 128,200 | — | — |
| 2011-02-07 | $7.47 | $7.46 | 46,200 | — | — |
| 2011-02-04 | $7.71 | $7.71 | 105,200 | — | — |
| 2011-02-03 | $7.86 | $7.86 | 154,400 | — | — |
| 2011-02-02 | $7.68 | $7.68 | 275,200 | — | — |
| 2011-02-01 | $7.24 | $7.24 | 207,600 | — | — |
| 2011-01-31 | $6.50 | $6.50 | 192,400 | — | — |
| 2011-01-28 | $6.00 | $6.00 | 34,200 | — | — |
| 2011-01-27 | $5.95 | $5.95 | 51,800 | — | — |
| 2011-01-26 | $6.05 | $6.05 | 27,200 | — | — |
| 2011-01-25 | $5.92 | $5.92 | 26,400 | — | — |
| 2011-01-24 | $6.06 | $6.06 | 19,600 | — | — |
| 2011-01-21 | $5.90 | $5.90 | 73,000 | — | — |
| 2011-01-20 | $5.97 | $5.97 | 62,200 | — | — |
| 2011-01-19 | $6.11 | $6.10 | 84,600 | — | — |
| 2011-01-18 | $6.10 | $6.10 | 101,600 | — | — |
| 2011-01-14 | $6.21 | $6.21 | 63,400 | — | — |
| 2011-01-13 | $6.45 | $6.45 | 69,600 | — | — |
| 2011-01-12 | $6.44 | $6.44 | 120,200 | — | — |
| 2011-01-11 | $6.59 | $6.59 | 133,400 | — | — |
| 2011-01-10 | $6.80 | $6.80 | 157,800 | — | — |
| 2011-01-07 | $6.92 | $6.92 | 278,400 | — | — |
| 2011-01-06 | $5.82 | $5.82 | 93,800 | — | — |
| 2011-01-05 | $5.53 | $5.53 | 106,600 | — | — |
| 2011-01-04 | $5.75 | $5.75 | 65,400 | — | — |
| 2011-01-03 | $5.70 | $5.70 | 158,600 | — | — |