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
- 2004-10-28 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 | $8.46 | $8.46 | 53,300 | — | — |
| 2011-12-29 | $8.54 | $8.54 | 57,900 | — | — |
| 2011-12-28 | $8.38 | $8.38 | 74,700 | — | — |
| 2011-12-27 | $8.44 | $8.44 | 49,300 | — | — |
| 2011-12-23 | $8.58 | $8.58 | 138,400 | — | — |
| 2011-12-22 | $8.72 | $8.72 | 55,100 | — | — |
| 2011-12-21 | $8.74 | $8.74 | 108,000 | — | — |
| 2011-12-20 | $8.77 | $8.77 | 131,900 | — | — |
| 2011-12-19 | $8.24 | $8.24 | 110,200 | — | — |
| 2011-12-16 | $8.47 | $8.47 | 290,600 | — | — |
| 2011-12-15 | $8.45 | $8.45 | 111,200 | — | — |
| 2011-12-14 | $8.27 | $8.27 | 143,100 | — | — |
| 2011-12-13 | $8.35 | $8.35 | 88,400 | — | — |
| 2011-12-12 | $8.49 | $8.49 | 138,800 | — | — |
| 2011-12-09 | $8.72 | $8.72 | 98,300 | — | — |
| 2011-12-08 | $8.51 | $8.51 | 102,900 | — | — |
| 2011-12-07 | $8.66 | $8.66 | 90,700 | — | — |
| 2011-12-06 | $8.58 | $8.58 | 127,000 | — | — |
| 2011-12-05 | $8.50 | $8.50 | 278,300 | — | — |
| 2011-12-02 | $8.18 | $8.18 | 221,600 | — | — |
| 2011-12-01 | $8.12 | $8.12 | 157,600 | — | — |
| 2011-11-30 | $7.99 | $7.99 | 223,400 | — | — |
| 2011-11-29 | $7.86 | $7.86 | 99,700 | — | — |
| 2011-11-28 | $7.94 | $7.94 | 212,000 | — | — |
| 2011-11-25 | $7.70 | $7.70 | 29,700 | — | — |
| 2011-11-23 | $7.82 | $7.82 | 80,200 | — | — |
| 2011-11-22 | $8.00 | $8.00 | 102,900 | — | — |
| 2011-11-21 | $7.92 | $7.92 | 95,000 | — | — |
| 2011-11-18 | $8.01 | $8.01 | 179,000 | — | — |
| 2011-11-17 | $8.13 | $8.13 | 121,100 | — | — |
| 2011-11-16 | $8.14 | $8.14 | 131,900 | — | — |
| 2011-11-15 | $8.15 | $8.15 | 293,700 | — | — |
| 2011-11-14 | $8.00 | $8.00 | 250,900 | — | — |
| 2011-11-11 | $7.39 | $7.39 | 160,100 | — | — |
| 2011-11-10 | $7.18 | $7.18 | 208,600 | — | — |
| 2011-11-09 | $6.81 | $6.81 | 250,300 | — | — |
| 2011-11-08 | $6.90 | $6.90 | 247,100 | — | — |
| 2011-11-07 | $6.80 | $6.80 | 150,200 | — | — |
| 2011-11-04 | $6.85 | $6.85 | 138,700 | — | — |
| 2011-11-03 | $6.72 | $6.72 | 106,900 | — | — |
| 2011-11-02 | $6.63 | $6.63 | 113,500 | — | — |
| 2011-11-01 | $6.50 | $6.50 | 105,900 | — | — |
| 2011-10-31 | $6.55 | $6.55 | 110,100 | — | — |
| 2011-10-28 | $6.70 | $6.70 | 130,800 | — | — |
| 2011-10-27 | $6.66 | $6.66 | 198,500 | — | — |
| 2011-10-26 | $5.83 | $5.83 | 89,000 | — | — |
| 2011-10-25 | $5.63 | $5.63 | 63,900 | — | — |
| 2011-10-24 | $5.88 | $5.88 | 75,600 | — | — |
| 2011-10-21 | $5.46 | $5.46 | 90,400 | — | — |
| 2011-10-20 | $5.47 | $5.47 | 80,700 | — | — |
| 2011-10-19 | $5.36 | $5.36 | 69,600 | — | — |
| 2011-10-18 | $5.48 | $5.48 | 128,000 | — | — |
| 2011-10-17 | $5.34 | $5.34 | 93,400 | — | — |
| 2011-10-14 | $5.61 | $5.61 | 79,600 | — | — |
| 2011-10-13 | $5.48 | $5.48 | 78,900 | — | — |
| 2011-10-12 | $5.45 | $5.45 | 101,500 | — | — |
| 2011-10-11 | $5.31 | $5.31 | 85,100 | — | — |
| 2011-10-10 | $5.19 | $5.19 | 87,100 | — | — |
| 2011-10-07 | $4.87 | $4.87 | 101,400 | — | — |
| 2011-10-06 | $4.99 | $4.99 | 109,000 | — | — |
| 2011-10-05 | $4.73 | $4.73 | 99,100 | — | — |
| 2011-10-04 | $4.76 | $4.76 | 198,500 | — | — |
| 2011-10-03 | $4.66 | $4.66 | 125,200 | — | — |
| 2011-09-30 | $5.10 | $5.10 | 102,600 | — | — |
| 2011-09-29 | $5.18 | $5.18 | 68,900 | — | — |
| 2011-09-28 | $5.01 | $5.01 | 150,300 | — | — |
| 2011-09-27 | $5.10 | $5.10 | 145,700 | — | — |
| 2011-09-26 | $5.00 | $5.00 | 63,000 | — | — |
| 2011-09-23 | $4.85 | $4.85 | 108,900 | — | — |
| 2011-09-22 | $4.81 | $4.81 | 196,900 | — | — |
| 2011-09-21 | $5.16 | $5.16 | 84,200 | — | — |
| 2011-09-20 | $5.47 | $5.47 | 103,600 | — | — |
| 2011-09-19 | $5.70 | $5.70 | 63,100 | — | — |
| 2011-09-16 | $5.90 | $5.90 | 117,400 | — | — |
| 2011-09-15 | $5.50 | $5.50 | 87,000 | — | — |
| 2011-09-14 | $5.59 | $5.59 | 88,600 | — | — |
| 2011-09-13 | $5.35 | $5.35 | 92,700 | — | — |
| 2011-09-12 | $5.39 | $5.39 | 74,600 | — | — |
| 2011-09-09 | $5.33 | $5.33 | 68,000 | — | — |
| 2011-09-08 | $5.58 | $5.58 | 100,200 | — | — |
| 2011-09-07 | $5.65 | $5.65 | 80,500 | — | — |
| 2011-09-06 | $5.31 | $5.31 | 80,400 | — | — |
| 2011-09-02 | $5.28 | $5.28 | 106,900 | — | — |
| 2011-09-01 | $5.66 | $5.66 | 93,200 | — | — |
| 2011-08-31 | $5.91 | $5.91 | 69,100 | — | — |
| 2011-08-30 | $5.72 | $5.72 | 140,700 | — | — |
| 2011-08-29 | $5.72 | $5.72 | 80,300 | — | — |
| 2011-08-26 | $5.03 | $5.03 | 87,900 | — | — |
| 2011-08-25 | $4.76 | $4.76 | 93,700 | — | — |
| 2011-08-24 | $4.95 | $4.95 | 827,800 | — | — |
| 2011-08-23 | $4.94 | $4.94 | 111,300 | — | — |
| 2011-08-22 | $4.73 | $4.73 | 74,000 | — | — |
| 2011-08-19 | $4.73 | $4.73 | 76,400 | — | — |
| 2011-08-18 | $4.97 | $4.97 | 75,200 | — | — |
| 2011-08-17 | $5.38 | $5.38 | 58,900 | — | — |
| 2011-08-16 | $5.44 | $5.44 | 66,400 | — | — |
| 2011-08-15 | $5.64 | $5.64 | 61,000 | — | — |
| 2011-08-12 | $5.68 | $5.68 | 62,400 | — | — |
| 2011-08-11 | $5.48 | $5.48 | 81,800 | — | — |
| 2011-08-10 | $5.08 | $5.08 | 70,300 | — | — |
| 2011-08-09 | $5.48 | $5.48 | 108,600 | — | — |
| 2011-08-08 | $5.00 | $5.00 | 112,300 | — | — |
| 2011-08-05 | $5.56 | $5.56 | 69,600 | — | — |
| 2011-08-04 | $5.63 | $5.63 | 83,900 | — | — |
| 2011-08-03 | $6.12 | $6.12 | 62,400 | — | — |
| 2011-08-02 | $5.95 | $5.95 | 95,500 | — | — |
| 2011-08-01 | $6.45 | $6.45 | 222,400 | — | — |
| 2011-07-29 | $6.19 | $6.19 | 52,400 | — | — |
| 2011-07-28 | $6.12 | $6.12 | 52,200 | — | — |
| 2011-07-27 | $6.04 | $6.04 | 76,800 | — | — |
| 2011-07-26 | $6.18 | $6.18 | 31,400 | — | — |
| 2011-07-25 | $6.18 | $6.18 | 53,900 | — | — |
| 2011-07-22 | $6.16 | $6.16 | 30,400 | — | — |
| 2011-07-21 | $6.12 | $6.12 | 45,900 | — | — |
| 2011-07-20 | $6.15 | $6.15 | 39,500 | — | — |
| 2011-07-19 | $6.23 | $6.23 | 67,100 | — | — |
| 2011-07-18 | $6.20 | $6.20 | 48,400 | — | — |
| 2011-07-15 | $6.31 | $6.31 | 65,000 | — | — |
| 2011-07-14 | $6.33 | $6.33 | 28,000 | — | — |
| 2011-07-13 | $6.49 | $6.49 | 31,900 | — | — |
| 2011-07-12 | $6.48 | $6.48 | 41,200 | — | — |
| 2011-07-11 | $6.40 | $6.40 | 34,000 | — | — |
| 2011-07-08 | $6.39 | $6.39 | 29,200 | — | — |
| 2011-07-07 | $6.49 | $6.49 | 53,300 | — | — |
| 2011-07-06 | $6.31 | $6.31 | 82,200 | — | — |
| 2011-07-05 | $6.05 | $6.05 | 114,000 | — | — |
| 2011-07-01 | $6.33 | $6.33 | 162,500 | — | — |
| 2011-06-30 | $6.51 | $6.51 | 77,000 | — | — |
| 2011-06-29 | $6.59 | $6.59 | 28,200 | — | — |
| 2011-06-28 | $6.60 | $6.60 | 85,600 | — | — |
| 2011-06-27 | $6.60 | $6.60 | 58,800 | — | — |
| 2011-06-24 | $6.70 | $6.70 | 266,000 | — | — |
| 2011-06-23 | $6.43 | $6.43 | 38,700 | — | — |
| 2011-06-22 | $6.37 | $6.37 | 34,900 | — | — |
| 2011-06-21 | $6.50 | $6.50 | 117,600 | — | — |
| 2011-06-20 | $6.33 | $6.33 | 91,700 | — | — |
| 2011-06-17 | $6.39 | $6.39 | 112,300 | — | — |
| 2011-06-16 | $6.49 | $6.49 | 75,800 | — | — |
| 2011-06-15 | $6.49 | $6.49 | 66,000 | — | — |
| 2011-06-14 | $6.49 | $6.49 | 81,100 | — | — |
| 2011-06-13 | $6.40 | $6.40 | 114,500 | — | — |
| 2011-06-10 | $6.35 | $6.35 | 76,400 | — | — |
| 2011-06-09 | $6.53 | $6.53 | 65,700 | — | — |
| 2011-06-08 | $6.49 | $6.49 | 172,400 | — | — |
| 2011-06-07 | $6.64 | $6.64 | 246,100 | — | — |
| 2011-06-06 | $6.61 | $6.61 | 102,700 | — | — |
| 2011-06-03 | $6.54 | $6.54 | 75,200 | — | — |
| 2011-06-02 | $6.61 | $6.61 | 84,500 | — | — |
| 2011-06-01 | $6.58 | $6.58 | 130,100 | — | — |
| 2011-05-31 | $6.70 | $6.70 | 272,400 | — | — |
| 2011-05-27 | $6.68 | $6.68 | 123,800 | — | — |
| 2011-05-26 | $6.75 | $6.75 | 108,400 | — | — |
| 2011-05-25 | $6.72 | $6.72 | 100,500 | — | — |
| 2011-05-24 | $6.63 | $6.63 | 88,100 | — | — |
| 2011-05-23 | $6.64 | $6.64 | 121,900 | — | — |
| 2011-05-20 | $6.77 | $6.77 | 111,200 | — | — |
| 2011-05-19 | $6.86 | $6.86 | 133,700 | — | — |
| 2011-05-18 | $6.87 | $6.87 | 80,800 | — | — |
| 2011-05-17 | $6.83 | $6.83 | 102,200 | — | — |
| 2011-05-16 | $6.87 | $6.87 | 115,400 | — | — |
| 2011-05-13 | $6.89 | $6.89 | 192,500 | — | — |
| 2011-05-12 | $6.85 | $6.85 | 106,000 | — | — |
| 2011-05-11 | $6.60 | $6.60 | 108,100 | — | — |
| 2011-05-10 | $6.51 | $6.51 | 57,500 | — | — |
| 2011-05-09 | $6.51 | $6.51 | 162,000 | — | — |
| 2011-05-06 | $6.45 | $6.45 | 170,800 | — | — |
| 2011-05-05 | $6.26 | $6.26 | 159,000 | — | — |
| 2011-05-04 | $6.00 | $6.00 | 116,000 | — | — |
| 2011-05-03 | $6.06 | $6.06 | 84,000 | — | — |
| 2011-05-02 | $6.17 | $6.17 | 82,000 | — | — |
| 2011-04-29 | $6.13 | $6.13 | 115,000 | — | — |
| 2011-04-28 | $5.70 | $5.70 | 49,700 | — | — |
| 2011-04-27 | $5.68 | $5.68 | 39,900 | — | — |
| 2011-04-26 | $5.63 | $5.63 | 59,800 | — | — |
| 2011-04-25 | $5.60 | $5.60 | 69,300 | — | — |
| 2011-04-21 | $5.83 | $5.83 | 53,100 | — | — |
| 2011-04-20 | $5.94 | $5.94 | 35,200 | — | — |
| 2011-04-19 | $5.80 | $5.80 | 73,400 | — | — |
| 2011-04-18 | $5.69 | $5.69 | 120,400 | — | — |
| 2011-04-15 | $6.04 | $6.04 | 70,800 | — | — |
| 2011-04-14 | $5.91 | $5.91 | 49,300 | — | — |
| 2011-04-13 | $6.09 | $6.09 | 43,100 | — | — |
| 2011-04-12 | $6.15 | $6.15 | 46,100 | — | — |
| 2011-04-11 | $6.18 | $6.18 | 80,600 | — | — |
| 2011-04-08 | $6.13 | $6.13 | 70,200 | — | — |
| 2011-04-07 | $6.28 | $6.28 | 42,000 | — | — |
| 2011-04-06 | $6.56 | $6.56 | 91,100 | — | — |
| 2011-04-05 | $6.31 | $6.31 | 79,800 | — | — |
| 2011-04-04 | $6.12 | $6.12 | 57,700 | — | — |
| 2011-04-01 | $6.10 | $6.10 | 112,900 | — | — |
| 2011-03-31 | $6.05 | $6.05 | 148,200 | — | — |
| 2011-03-30 | $6.14 | $6.14 | 78,600 | — | — |
| 2011-03-29 | $6.14 | $6.14 | 54,500 | — | — |
| 2011-03-28 | $6.12 | $6.12 | 201,700 | — | — |
| 2011-03-25 | $6.25 | $6.25 | 81,300 | — | — |
| 2011-03-24 | $6.27 | $6.27 | 109,700 | — | — |
| 2011-03-23 | $6.26 | $6.26 | 85,000 | — | — |
| 2011-03-22 | $6.21 | $6.21 | 45,300 | — | — |
| 2011-03-21 | $6.40 | $6.40 | 61,300 | — | — |
| 2011-03-18 | $6.19 | $6.19 | 428,000 | — | — |
| 2011-03-17 | $6.29 | $6.29 | 106,500 | — | — |
| 2011-03-16 | $6.30 | $6.30 | 89,300 | — | — |
| 2011-03-15 | $6.38 | $6.38 | 114,200 | — | — |
| 2011-03-14 | $6.65 | $6.65 | 93,000 | — | — |
| 2011-03-11 | $6.75 | $6.75 | 206,400 | — | — |
| 2011-03-10 | $6.68 | $6.68 | 135,600 | — | — |
| 2011-03-09 | $6.71 | $6.71 | 189,900 | — | — |
| 2011-03-08 | $6.68 | $6.68 | 121,200 | — | — |
| 2011-03-07 | $6.40 | $6.40 | 95,000 | — | — |
| 2011-03-04 | $6.55 | $6.55 | 71,500 | — | — |
| 2011-03-03 | $6.49 | $6.49 | 96,100 | — | — |
| 2011-03-02 | $6.34 | $6.34 | 125,700 | — | — |
| 2011-03-01 | $6.30 | $6.30 | 253,500 | — | — |
| 2011-02-28 | $6.62 | $6.62 | 125,300 | — | — |
| 2011-02-25 | $6.50 | $6.50 | 155,400 | — | — |
| 2011-02-24 | $6.38 | $6.38 | 125,600 | — | — |
| 2011-02-23 | $6.48 | $6.48 | 103,700 | — | — |
| 2011-02-22 | $6.51 | $6.51 | 138,000 | — | — |
| 2011-02-18 | $6.78 | $6.78 | 273,800 | — | — |
| 2011-02-17 | $6.93 | $6.93 | 660,500 | — | — |
| 2011-02-16 | $7.89 | $7.89 | 71,600 | — | — |
| 2011-02-15 | $7.79 | $7.79 | 53,800 | — | — |
| 2011-02-14 | $7.95 | $7.95 | 69,900 | — | — |
| 2011-02-11 | $8.28 | $8.28 | 150,300 | — | — |
| 2011-02-10 | $7.97 | $7.97 | 32,700 | — | — |
| 2011-02-09 | $7.95 | $7.95 | 102,400 | — | — |
| 2011-02-08 | $8.10 | $8.10 | 182,700 | — | — |
| 2011-02-07 | $7.84 | $7.84 | 213,600 | — | — |
| 2011-02-04 | $7.56 | $7.56 | 79,600 | — | — |
| 2011-02-03 | $7.60 | $7.60 | 38,700 | — | — |
| 2011-02-02 | $7.66 | $7.66 | 37,400 | — | — |
| 2011-02-01 | $7.73 | $7.73 | 91,200 | — | — |
| 2011-01-31 | $7.66 | $7.66 | 127,500 | — | — |
| 2011-01-28 | $7.43 | $7.43 | 104,500 | — | — |
| 2011-01-27 | $7.73 | $7.73 | 80,800 | — | — |
| 2011-01-26 | $7.67 | $7.67 | 163,100 | — | — |
| 2011-01-25 | $7.57 | $7.57 | 106,000 | — | — |
| 2011-01-24 | $7.57 | $7.57 | 114,100 | — | — |
| 2011-01-21 | $7.55 | $7.55 | 108,400 | — | — |
| 2011-01-20 | $7.55 | $7.55 | 70,900 | — | — |
| 2011-01-19 | $7.54 | $7.54 | 77,400 | — | — |
| 2011-01-18 | $7.60 | $7.60 | 40,300 | — | — |
| 2011-01-14 | $7.54 | $7.54 | 26,200 | — | — |
| 2011-01-13 | $7.49 | $7.49 | 40,900 | — | — |
| 2011-01-12 | $7.64 | $7.64 | 40,600 | — | — |
| 2011-01-11 | $7.73 | $7.73 | 94,200 | — | — |
| 2011-01-10 | $7.51 | $7.51 | 59,800 | — | — |
| 2011-01-07 | $7.61 | $7.61 | 78,600 | — | — |
| 2011-01-06 | $7.54 | $7.54 | 45,000 | — | — |
| 2011-01-05 | $7.55 | $7.55 | 55,600 | — | — |
| 2011-01-04 | $7.39 | $7.39 | 122,300 | — | — |
| 2011-01-03 | $7.48 | $7.48 | 121,300 | — | — |