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
- 2005-08-30 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 | $7.07 | $13.94 | 394,600 | — | — |
| 2011-12-29 | $7.02 | $13.84 | 365,500 | — | — |
| 2011-12-28 | $7.00 | $13.80 | 289,800 | — | — |
| 2011-12-27 | $7.12 | $14.04 | 329,500 | — | — |
| 2011-12-23 | $7.03 | $13.86 | 331,500 | — | — |
| 2011-12-22 | $6.98 | $13.76 | 363,800 | — | — |
| 2011-12-21 | $6.91 | $13.62 | 270,400 | — | — |
| 2011-12-20 | $6.96 | $13.72 | 285,100 | — | — |
| 2011-12-19 | $6.82 | $13.45 | 318,400 | — | — |
| 2011-12-16 | $6.93 | $13.66 | 358,700 | — | — |
| 2011-12-15 | $7.05 | $13.56 | 152,300 | — | — |
| 2011-12-14 | $7.06 | $13.58 | 171,100 | — | — |
| 2011-12-13 | $7.16 | $13.78 | 237,000 | — | — |
| 2011-12-12 | $7.14 | $13.74 | 406,500 | — | — |
| 2011-12-09 | $7.22 | $13.89 | 147,400 | — | — |
| 2011-12-08 | $7.17 | $13.80 | 386,100 | — | — |
| 2011-12-07 | $7.27 | $13.99 | 298,100 | — | — |
| 2011-12-06 | $7.23 | $13.91 | 192,300 | — | — |
| 2011-12-05 | $7.20 | $13.85 | 193,100 | — | — |
| 2011-12-02 | $7.17 | $13.80 | 212,300 | — | — |
| 2011-12-01 | $7.19 | $13.83 | 235,300 | — | — |
| 2011-11-30 | $7.15 | $13.76 | 305,400 | — | — |
| 2011-11-29 | $6.96 | $13.39 | 174,000 | — | — |
| 2011-11-28 | $6.93 | $13.33 | 213,000 | — | — |
| 2011-11-25 | $6.86 | $13.20 | 94,100 | — | — |
| 2011-11-23 | $6.87 | $13.22 | 200,700 | — | — |
| 2011-11-22 | $6.96 | $13.39 | 221,400 | — | — |
| 2011-11-21 | $6.94 | $13.35 | 284,500 | — | — |
| 2011-11-18 | $7.04 | $13.55 | 275,100 | — | — |
| 2011-11-17 | $7.05 | $13.56 | 262,700 | — | — |
| 2011-11-16 | $7.15 | $13.76 | 180,200 | — | — |
| 2011-11-15 | $7.26 | $13.97 | 164,700 | — | — |
| 2011-11-14 | $7.16 | $13.78 | 187,600 | — | — |
| 2011-11-11 | $7.24 | $13.93 | 225,000 | — | — |
| 2011-11-10 | $7.17 | $13.80 | 253,700 | — | — |
| 2011-11-09 | $7.13 | $13.72 | 219,400 | — | — |
| 2011-11-08 | $7.32 | $14.08 | 211,900 | — | — |
| 2011-11-07 | $7.23 | $13.91 | 179,200 | — | — |
| 2011-11-04 | $7.25 | $13.95 | 233,700 | — | — |
| 2011-11-03 | $7.25 | $13.95 | 229,300 | — | — |
| 2011-11-02 | $7.20 | $13.85 | 218,100 | — | — |
| 2011-11-01 | $7.15 | $13.76 | 458,400 | — | — |
| 2011-10-31 | $7.29 | $14.03 | 255,600 | — | — |
| 2011-10-28 | $7.42 | $14.28 | 183,600 | — | — |
| 2011-10-27 | $7.45 | $14.33 | 312,900 | — | — |
| 2011-10-26 | $7.29 | $14.03 | 322,100 | — | — |
| 2011-10-25 | $7.20 | $13.85 | 179,700 | — | — |
| 2011-10-24 | $7.33 | $14.10 | 184,400 | — | — |
| 2011-10-21 | $7.25 | $13.95 | 219,400 | — | — |
| 2011-10-20 | $7.15 | $13.76 | 176,900 | — | — |
| 2011-10-19 | $7.14 | $13.74 | 175,800 | — | — |
| 2011-10-18 | $7.17 | $13.80 | 212,000 | — | — |
| 2011-10-17 | $7.09 | $13.64 | 273,600 | — | — |
| 2011-10-14 | $7.17 | $13.80 | 148,500 | — | — |
| 2011-10-13 | $7.11 | $13.68 | 220,400 | — | — |
| 2011-10-12 | $7.10 | $13.66 | 308,300 | — | — |
| 2011-10-11 | $7.04 | $13.55 | 211,000 | — | — |
| 2011-10-10 | $7.07 | $13.60 | 231,900 | — | — |
| 2011-10-07 | $6.93 | $13.33 | 227,300 | — | — |
| 2011-10-06 | $6.93 | $13.33 | 205,000 | — | — |
| 2011-10-05 | $6.81 | $13.10 | 240,600 | — | — |
| 2011-10-04 | $6.69 | $12.87 | 520,500 | — | — |
| 2011-10-03 | $6.74 | $12.97 | 399,600 | — | — |
| 2011-09-30 | $6.98 | $13.43 | 498,100 | — | — |
| 2011-09-29 | $6.95 | $13.37 | 151,900 | — | — |
| 2011-09-28 | $6.93 | $13.33 | 167,700 | — | — |
| 2011-09-27 | $7.01 | $13.49 | 273,800 | — | — |
| 2011-09-26 | $6.93 | $13.33 | 203,300 | — | — |
| 2011-09-23 | $6.88 | $13.24 | 282,300 | — | — |
| 2011-09-22 | $6.82 | $13.12 | 428,000 | — | — |
| 2011-09-21 | $6.97 | $13.41 | 226,900 | — | — |
| 2011-09-20 | $7.18 | $13.81 | 234,600 | — | — |
| 2011-09-19 | $7.17 | $13.80 | 291,100 | — | — |
| 2011-09-16 | $7.27 | $13.99 | 187,100 | — | — |
| 2011-09-15 | $7.24 | $13.93 | 402,100 | — | — |
| 2011-09-14 | $7.12 | $13.70 | 232,700 | — | — |
| 2011-09-13 | $7.05 | $13.56 | 383,200 | — | — |
| 2011-09-12 | $7.18 | $13.49 | 108,200 | — | — |
| 2011-09-09 | $7.22 | $13.56 | 194,100 | — | — |
| 2011-09-08 | $7.32 | $13.75 | 149,800 | — | — |
| 2011-09-07 | $7.37 | $13.84 | 106,300 | — | — |
| 2011-09-06 | $7.21 | $13.54 | 163,600 | — | — |
| 2011-09-02 | $7.33 | $13.77 | 98,500 | — | — |
| 2011-09-01 | $7.46 | $14.01 | 115,600 | — | — |
| 2011-08-31 | $7.53 | $14.15 | 215,800 | — | — |
| 2011-08-30 | $7.52 | $14.13 | 146,600 | — | — |
| 2011-08-29 | $7.48 | $14.05 | 113,500 | — | — |
| 2011-08-26 | $7.26 | $13.64 | 156,000 | — | — |
| 2011-08-25 | $7.21 | $13.54 | 153,600 | — | — |
| 2011-08-24 | $7.25 | $13.62 | 170,400 | — | — |
| 2011-08-23 | $7.21 | $13.54 | 216,100 | — | — |
| 2011-08-22 | $6.98 | $13.11 | 143,100 | — | — |
| 2011-08-19 | $7.00 | $13.15 | 281,200 | — | — |
| 2011-08-18 | $7.12 | $13.37 | 285,800 | — | — |
| 2011-08-17 | $7.42 | $13.94 | 218,900 | — | — |
| 2011-08-16 | $7.43 | $13.96 | 197,000 | — | — |
| 2011-08-15 | $7.44 | $13.98 | 173,500 | — | — |
| 2011-08-12 | $7.26 | $13.64 | 248,400 | — | — |
| 2011-08-11 | $7.07 | $13.28 | 268,300 | — | — |
| 2011-08-10 | $6.78 | $12.74 | 460,900 | — | — |
| 2011-08-09 | $6.95 | $13.06 | 932,600 | — | — |
| 2011-08-08 | $6.53 | $12.27 | 1,043,700 | — | — |
| 2011-08-05 | $7.21 | $13.54 | 452,300 | — | — |
| 2011-08-04 | $7.26 | $13.64 | 536,400 | — | — |
| 2011-08-03 | $7.58 | $14.24 | 427,700 | — | — |
| 2011-08-02 | $7.56 | $14.20 | 196,900 | — | — |
| 2011-08-01 | $7.64 | $14.35 | 211,400 | — | — |
| 2011-07-29 | $7.62 | $14.31 | 501,700 | — | — |
| 2011-07-28 | $7.68 | $14.43 | 288,600 | — | — |
| 2011-07-27 | $7.76 | $14.58 | 312,500 | — | — |
| 2011-07-26 | $7.91 | $14.86 | 202,900 | — | — |
| 2011-07-25 | $7.93 | $14.90 | 301,900 | — | — |
| 2011-07-22 | $8.01 | $15.05 | 173,600 | — | — |
| 2011-07-21 | $8.04 | $15.10 | 202,400 | — | — |
| 2011-07-20 | $7.98 | $14.99 | 198,600 | — | — |
| 2011-07-19 | $8.01 | $15.05 | 276,900 | — | — |
| 2011-07-18 | $7.93 | $14.90 | 192,100 | — | — |
| 2011-07-15 | $7.99 | $15.01 | 261,000 | — | — |
| 2011-07-14 | $8.00 | $15.03 | 199,000 | — | — |
| 2011-07-13 | $8.04 | $15.10 | 312,600 | — | — |
| 2011-07-12 | $8.04 | $15.10 | 243,300 | — | — |
| 2011-07-11 | $8.06 | $15.14 | 186,600 | — | — |
| 2011-07-08 | $8.21 | $15.42 | 183,700 | — | — |
| 2011-07-07 | $8.24 | $15.48 | 289,900 | — | — |
| 2011-07-06 | $8.20 | $15.40 | 159,500 | — | — |
| 2011-07-05 | $8.19 | $15.38 | 255,100 | — | — |
| 2011-07-01 | $8.27 | $15.54 | 292,200 | — | — |
| 2011-06-30 | $8.28 | $15.55 | 260,000 | — | — |
| 2011-06-29 | $8.12 | $15.25 | 195,700 | — | — |
| 2011-06-28 | $8.04 | $15.10 | 244,000 | — | — |
| 2011-06-27 | $7.90 | $14.84 | 265,700 | — | — |
| 2011-06-24 | $7.77 | $14.60 | 245,800 | — | — |
| 2011-06-23 | $7.82 | $14.69 | 293,300 | — | — |
| 2011-06-22 | $7.84 | $14.73 | 237,400 | — | — |
| 2011-06-21 | $7.81 | $14.67 | 199,200 | — | — |
| 2011-06-20 | $7.74 | $14.54 | 203,000 | — | — |
| 2011-06-17 | $7.74 | $14.54 | 229,600 | — | — |
| 2011-06-16 | $7.69 | $14.45 | 334,700 | — | — |
| 2011-06-15 | $7.73 | $14.52 | 400,200 | — | — |
| 2011-06-14 | $7.99 | $15.01 | 201,800 | — | — |
| 2011-06-13 | $7.80 | $14.65 | 572,000 | — | — |
| 2011-06-10 | $8.12 | $14.93 | 289,400 | — | — |
| 2011-06-09 | $8.23 | $15.14 | 313,400 | — | — |
| 2011-06-08 | $8.18 | $15.04 | 335,500 | — | — |
| 2011-06-07 | $8.26 | $15.19 | 299,000 | — | — |
| 2011-06-06 | $8.20 | $15.08 | 431,300 | — | — |
| 2011-06-03 | $8.33 | $15.32 | 532,100 | — | — |
| 2011-06-02 | $8.47 | $15.58 | 794,500 | — | — |
| 2011-06-01 | $8.78 | $16.15 | 320,000 | — | — |
| 2011-05-31 | $8.80 | $16.18 | 217,800 | — | — |
| 2011-05-27 | $8.79 | $16.17 | 318,400 | — | — |
| 2011-05-26 | $8.89 | $16.35 | 185,600 | — | — |
| 2011-05-25 | $8.77 | $16.13 | 167,300 | — | — |
| 2011-05-24 | $8.75 | $16.09 | 193,100 | — | — |
| 2011-05-23 | $8.75 | $16.09 | 210,300 | — | — |
| 2011-05-20 | $8.72 | $16.04 | 177,800 | — | — |
| 2011-05-19 | $8.75 | $16.09 | 181,300 | — | — |
| 2011-05-18 | $8.72 | $16.04 | 255,000 | — | — |
| 2011-05-17 | $8.69 | $15.98 | 184,700 | — | — |
| 2011-05-16 | $8.77 | $16.13 | 118,700 | — | — |
| 2011-05-13 | $8.77 | $16.13 | 222,900 | — | — |
| 2011-05-12 | $8.81 | $16.20 | 135,000 | — | — |
| 2011-05-11 | $8.78 | $16.15 | 144,700 | — | — |
| 2011-05-10 | $8.84 | $16.26 | 121,600 | — | — |
| 2011-05-09 | $8.74 | $16.07 | 206,000 | — | — |
| 2011-05-06 | $8.68 | $15.96 | 173,400 | — | — |
| 2011-05-05 | $8.67 | $15.95 | 182,300 | — | — |
| 2011-05-04 | $8.76 | $16.11 | 225,000 | — | — |
| 2011-05-03 | $8.81 | $16.20 | 170,000 | — | — |
| 2011-05-02 | $8.94 | $16.44 | 187,000 | — | — |
| 2011-04-29 | $8.83 | $16.24 | 152,000 | — | — |
| 2011-04-28 | $8.81 | $16.20 | 207,500 | — | — |
| 2011-04-27 | $8.82 | $16.22 | 174,000 | — | — |
| 2011-04-26 | $8.80 | $16.18 | 236,800 | — | — |
| 2011-04-25 | $8.82 | $16.22 | 174,800 | — | — |
| 2011-04-21 | $8.90 | $16.37 | 144,100 | — | — |
| 2011-04-20 | $8.90 | $16.37 | 156,600 | — | — |
| 2011-04-19 | $8.85 | $16.28 | 134,900 | — | — |
| 2011-04-18 | $8.81 | $16.20 | 172,300 | — | — |
| 2011-04-15 | $8.77 | $16.13 | 148,400 | — | — |
| 2011-04-14 | $8.76 | $16.11 | 129,600 | — | — |
| 2011-04-13 | $8.71 | $16.02 | 187,700 | — | — |
| 2011-04-12 | $8.76 | $16.11 | 228,900 | — | — |
| 2011-04-11 | $8.78 | $16.15 | 211,000 | — | — |
| 2011-04-08 | $8.87 | $16.31 | 144,500 | — | — |
| 2011-04-07 | $8.94 | $16.44 | 179,200 | — | — |
| 2011-04-06 | $8.86 | $16.30 | 170,500 | — | — |
| 2011-04-05 | $8.88 | $16.33 | 202,300 | — | — |
| 2011-04-04 | $8.80 | $16.18 | 212,000 | — | — |
| 2011-04-01 | $8.91 | $16.39 | 276,300 | — | — |
| 2011-03-31 | $8.94 | $16.44 | 305,600 | — | — |
| 2011-03-30 | $8.82 | $16.22 | 239,000 | — | — |
| 2011-03-29 | $8.80 | $16.18 | 164,200 | — | — |
| 2011-03-28 | $8.80 | $16.18 | 382,600 | — | — |
| 2011-03-25 | $8.69 | $15.98 | 202,000 | — | — |
| 2011-03-24 | $8.64 | $15.89 | 321,900 | — | — |
| 2011-03-23 | $8.57 | $15.76 | 233,200 | — | — |
| 2011-03-22 | $8.55 | $15.72 | 183,300 | — | — |
| 2011-03-21 | $8.58 | $15.78 | 200,100 | — | — |
| 2011-03-18 | $8.47 | $15.58 | 226,900 | — | — |
| 2011-03-17 | $8.40 | $15.45 | 369,600 | — | — |
| 2011-03-16 | $8.25 | $15.17 | 227,900 | — | — |
| 2011-03-15 | $8.27 | $15.21 | 259,800 | — | — |
| 2011-03-14 | $8.30 | $15.27 | 218,500 | — | — |
| 2011-03-11 | $8.45 | $15.54 | 161,800 | — | — |
| 2011-03-10 | $8.62 | $15.40 | 267,300 | — | — |
| 2011-03-09 | $8.66 | $15.47 | 157,400 | — | — |
| 2011-03-08 | $8.75 | $15.64 | 247,200 | — | — |
| 2011-03-07 | $8.69 | $15.53 | 248,200 | — | — |
| 2011-03-04 | $8.67 | $15.49 | 152,500 | — | — |
| 2011-03-03 | $8.70 | $15.55 | 144,600 | — | — |
| 2011-03-02 | $8.56 | $15.30 | 187,400 | — | — |
| 2011-03-01 | $8.51 | $15.21 | 210,800 | — | — |
| 2011-02-28 | $8.55 | $15.28 | 273,100 | — | — |
| 2011-02-25 | $8.50 | $15.19 | 163,500 | — | — |
| 2011-02-24 | $8.42 | $15.05 | 206,600 | — | — |
| 2011-02-23 | $8.46 | $15.12 | 240,300 | — | — |
| 2011-02-22 | $8.47 | $15.14 | 272,700 | — | — |
| 2011-02-18 | $8.64 | $15.44 | 274,800 | — | — |
| 2011-02-17 | $8.62 | $15.40 | 228,400 | — | — |
| 2011-02-16 | $8.68 | $15.51 | 231,200 | — | — |
| 2011-02-15 | $8.64 | $15.44 | 178,800 | — | — |
| 2011-02-14 | $8.65 | $15.46 | 223,800 | — | — |
| 2011-02-11 | $8.57 | $15.31 | 182,700 | — | — |
| 2011-02-10 | $8.53 | $15.24 | 181,300 | — | — |
| 2011-02-09 | $8.51 | $15.21 | 198,500 | — | — |
| 2011-02-08 | $8.55 | $15.28 | 302,500 | — | — |
| 2011-02-07 | $8.56 | $15.30 | 300,100 | — | — |
| 2011-02-04 | $8.50 | $15.19 | 182,200 | — | — |
| 2011-02-03 | $8.51 | $15.21 | 210,900 | — | — |
| 2011-02-02 | $8.54 | $15.26 | 170,800 | — | — |
| 2011-02-01 | $8.54 | $15.26 | 291,100 | — | — |
| 2011-01-31 | $8.40 | $15.01 | 287,500 | — | — |
| 2011-01-28 | $8.42 | $15.05 | 388,100 | — | — |
| 2011-01-27 | $8.55 | $15.28 | 209,100 | — | — |
| 2011-01-26 | $8.50 | $15.19 | 319,600 | — | — |
| 2011-01-25 | $8.47 | $15.14 | 777,400 | — | — |
| 2011-01-24 | $8.69 | $15.53 | 188,100 | — | — |
| 2011-01-21 | $8.72 | $15.58 | 200,400 | — | — |
| 2011-01-20 | $8.64 | $15.44 | 195,900 | — | — |
| 2011-01-19 | $8.63 | $15.42 | 192,200 | — | — |
| 2011-01-18 | $8.63 | $15.42 | 268,800 | — | — |
| 2011-01-14 | $8.68 | $15.51 | 174,300 | — | — |
| 2011-01-13 | $8.74 | $15.62 | 122,800 | — | — |
| 2011-01-12 | $8.74 | $15.62 | 118,700 | — | — |
| 2011-01-11 | $8.70 | $15.55 | 111,700 | — | — |
| 2011-01-10 | $8.68 | $15.51 | 121,200 | — | — |
| 2011-01-07 | $8.74 | $15.62 | 136,300 | — | — |
| 2011-01-06 | $8.70 | $15.55 | 232,900 | — | — |
| 2011-01-05 | $8.80 | $15.72 | 203,500 | — | — |
| 2011-01-04 | $8.81 | $15.74 | 201,100 | — | — |
| 2011-01-03 | $8.82 | $15.76 | 210,400 | — | — |