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
- 2007-05-25 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 | $7.16 | $14.06 | 1,123,700 | — | — |
| 2011-12-29 | $7.05 | $13.84 | 834,300 | — | — |
| 2011-12-28 | $6.95 | $13.65 | 863,100 | — | — |
| 2011-12-27 | $7.10 | $13.94 | 747,400 | — | — |
| 2011-12-23 | $7.11 | $13.96 | 514,200 | — | — |
| 2011-12-22 | $7.03 | $13.80 | 619,800 | — | — |
| 2011-12-21 | $6.97 | $13.69 | 663,500 | — | — |
| 2011-12-20 | $7.00 | $13.74 | 968,200 | — | — |
| 2011-12-19 | $6.86 | $13.47 | 1,200,200 | — | — |
| 2011-12-16 | $6.99 | $13.72 | 738,100 | — | — |
| 2011-12-15 | $7.42 | $13.90 | 848,300 | — | — |
| 2011-12-14 | $7.42 | $13.90 | 619,300 | — | — |
| 2011-12-13 | $7.48 | $14.01 | 614,000 | — | — |
| 2011-12-12 | $7.52 | $14.09 | 559,400 | — | — |
| 2011-12-09 | $7.63 | $14.29 | 631,400 | — | — |
| 2011-12-08 | $7.52 | $14.09 | 777,500 | — | — |
| 2011-12-07 | $7.70 | $14.43 | 630,800 | — | — |
| 2011-12-06 | $7.69 | $14.41 | 627,200 | — | — |
| 2011-12-05 | $7.75 | $14.52 | 538,400 | — | — |
| 2011-12-02 | $7.72 | $14.46 | 446,000 | — | — |
| 2011-12-01 | $7.72 | $14.46 | 497,100 | — | — |
| 2011-11-30 | $7.75 | $14.52 | 479,200 | — | — |
| 2011-11-29 | $7.43 | $13.92 | 397,100 | — | — |
| 2011-11-28 | $7.41 | $13.88 | 428,800 | — | — |
| 2011-11-25 | $7.21 | $13.51 | 275,600 | — | — |
| 2011-11-23 | $7.22 | $13.53 | 397,000 | — | — |
| 2011-11-22 | $7.36 | $13.79 | 548,500 | — | — |
| 2011-11-21 | $7.34 | $13.75 | 542,700 | — | — |
| 2011-11-18 | $7.51 | $14.07 | 410,800 | — | — |
| 2011-11-17 | $7.47 | $14.00 | 549,300 | — | — |
| 2011-11-16 | $7.60 | $14.24 | 447,500 | — | — |
| 2011-11-15 | $7.68 | $14.39 | 492,500 | — | — |
| 2011-11-14 | $7.67 | $14.37 | 347,700 | — | — |
| 2011-11-11 | $7.77 | $14.56 | 342,600 | — | — |
| 2011-11-10 | $7.67 | $14.37 | 514,300 | — | — |
| 2011-11-09 | $7.61 | $14.26 | 590,700 | — | — |
| 2011-11-08 | $7.88 | $14.76 | 503,400 | — | — |
| 2011-11-07 | $7.85 | $14.71 | 306,200 | — | — |
| 2011-11-04 | $7.86 | $14.73 | 338,300 | — | — |
| 2011-11-03 | $7.90 | $14.80 | 601,700 | — | — |
| 2011-11-02 | $7.82 | $14.65 | 386,600 | — | — |
| 2011-11-01 | $7.69 | $14.41 | 541,900 | — | — |
| 2011-10-31 | $7.88 | $14.76 | 548,900 | — | — |
| 2011-10-28 | $8.17 | $15.31 | 444,900 | — | — |
| 2011-10-27 | $8.19 | $15.34 | 670,900 | — | — |
| 2011-10-26 | $7.86 | $14.73 | 497,000 | — | — |
| 2011-10-25 | $7.79 | $14.59 | 551,300 | — | — |
| 2011-10-24 | $7.93 | $14.86 | 559,500 | — | — |
| 2011-10-21 | $7.85 | $14.71 | 652,700 | — | — |
| 2011-10-20 | $7.74 | $14.50 | 435,200 | — | — |
| 2011-10-19 | $7.75 | $14.52 | 547,900 | — | — |
| 2011-10-18 | $7.83 | $14.67 | 709,500 | — | — |
| 2011-10-17 | $7.65 | $14.33 | 709,800 | — | — |
| 2011-10-14 | $7.87 | $14.74 | 571,900 | — | — |
| 2011-10-13 | $7.81 | $14.63 | 579,800 | — | — |
| 2011-10-12 | $7.95 | $14.89 | 272,700 | — | — |
| 2011-10-11 | $7.81 | $14.63 | 385,000 | — | — |
| 2011-10-10 | $7.82 | $14.65 | 295,200 | — | — |
| 2011-10-07 | $7.67 | $14.37 | 387,900 | — | — |
| 2011-10-06 | $7.67 | $14.37 | 400,100 | — | — |
| 2011-10-05 | $7.47 | $14.00 | 417,300 | — | — |
| 2011-10-04 | $7.25 | $13.58 | 855,400 | — | — |
| 2011-10-03 | $7.21 | $13.51 | 816,900 | — | — |
| 2011-09-30 | $7.64 | $14.31 | 572,200 | — | — |
| 2011-09-29 | $7.85 | $14.71 | 306,600 | — | — |
| 2011-09-28 | $7.81 | $14.63 | 266,300 | — | — |
| 2011-09-27 | $7.98 | $14.95 | 354,200 | — | — |
| 2011-09-26 | $7.78 | $14.58 | 328,100 | — | — |
| 2011-09-23 | $7.71 | $14.44 | 364,400 | — | — |
| 2011-09-22 | $7.74 | $14.50 | 677,700 | — | — |
| 2011-09-21 | $8.11 | $15.19 | 232,500 | — | — |
| 2011-09-20 | $8.26 | $15.48 | 234,300 | — | — |
| 2011-09-19 | $8.31 | $15.57 | 341,800 | — | — |
| 2011-09-16 | $8.41 | $15.76 | 277,900 | — | — |
| 2011-09-15 | $8.46 | $15.85 | 279,000 | — | — |
| 2011-09-14 | $8.38 | $15.70 | 373,800 | — | — |
| 2011-09-13 | $8.42 | $15.77 | 385,300 | — | — |
| 2011-09-12 | $8.71 | $15.68 | 346,500 | — | — |
| 2011-09-09 | $8.80 | $15.84 | 406,400 | — | — |
| 2011-09-08 | $8.97 | $16.15 | 330,900 | — | — |
| 2011-09-07 | $9.08 | $16.35 | 336,800 | — | — |
| 2011-09-06 | $8.85 | $15.93 | 490,600 | — | — |
| 2011-09-02 | $8.86 | $15.95 | 449,100 | — | — |
| 2011-09-01 | $9.01 | $16.22 | 317,100 | — | — |
| 2011-08-31 | $9.09 | $16.37 | 337,000 | — | — |
| 2011-08-30 | $8.98 | $16.17 | 274,500 | — | — |
| 2011-08-29 | $8.98 | $16.17 | 502,900 | — | — |
| 2011-08-26 | $8.87 | $15.97 | 278,400 | — | — |
| 2011-08-25 | $8.75 | $15.75 | 185,400 | — | — |
| 2011-08-24 | $8.91 | $16.04 | 235,700 | — | — |
| 2011-08-23 | $8.89 | $16.01 | 432,300 | — | — |
| 2011-08-22 | $8.49 | $15.29 | 362,600 | — | — |
| 2011-08-19 | $8.52 | $15.34 | 332,500 | — | — |
| 2011-08-18 | $8.77 | $15.79 | 366,300 | — | — |
| 2011-08-17 | $9.11 | $16.40 | 291,900 | — | — |
| 2011-08-16 | $9.05 | $16.29 | 256,500 | — | — |
| 2011-08-15 | $9.12 | $16.42 | 302,400 | — | — |
| 2011-08-12 | $8.92 | $16.06 | 336,900 | — | — |
| 2011-08-11 | $8.72 | $15.70 | 437,000 | — | — |
| 2011-08-10 | $8.38 | $15.09 | 578,800 | — | — |
| 2011-08-09 | $8.78 | $15.81 | 788,200 | — | — |
| 2011-08-08 | $8.01 | $14.42 | 1,146,400 | — | — |
| 2011-08-05 | $8.95 | $16.11 | 1,165,400 | — | — |
| 2011-08-04 | $9.17 | $16.51 | 794,400 | — | — |
| 2011-08-03 | $9.71 | $17.48 | 347,400 | — | — |
| 2011-08-02 | $9.64 | $17.36 | 411,300 | — | — |
| 2011-08-01 | $9.75 | $17.55 | 337,400 | — | — |
| 2011-07-29 | $9.62 | $17.32 | 616,700 | — | — |
| 2011-07-28 | $9.75 | $17.55 | 376,000 | — | — |
| 2011-07-27 | $9.81 | $17.66 | 388,900 | — | — |
| 2011-07-26 | $9.99 | $17.99 | 273,300 | — | — |
| 2011-07-25 | $9.96 | $17.93 | 463,200 | — | — |
| 2011-07-22 | $10.08 | $18.15 | 297,500 | — | — |
| 2011-07-21 | $10.05 | $18.09 | 408,100 | — | — |
| 2011-07-20 | $9.97 | $17.95 | 268,500 | — | — |
| 2011-07-19 | $9.89 | $17.81 | 376,100 | — | — |
| 2011-07-18 | $9.89 | $17.81 | 359,900 | — | — |
| 2011-07-15 | $10.10 | $18.18 | 293,400 | — | — |
| 2011-07-14 | $10.13 | $18.24 | 230,700 | — | — |
| 2011-07-13 | $10.20 | $18.36 | 227,700 | — | — |
| 2011-07-12 | $10.18 | $18.33 | 327,400 | — | — |
| 2011-07-11 | $10.26 | $18.47 | 447,700 | — | — |
| 2011-07-08 | $10.32 | $18.58 | 452,200 | — | — |
| 2011-07-07 | $10.32 | $18.58 | 290,700 | — | — |
| 2011-07-06 | $10.27 | $18.49 | 372,500 | — | — |
| 2011-07-05 | $10.29 | $18.53 | 346,300 | — | — |
| 2011-07-01 | $10.25 | $18.45 | 272,600 | — | — |
| 2011-06-30 | $10.09 | $18.17 | 374,400 | — | — |
| 2011-06-29 | $9.99 | $17.99 | 308,800 | — | — |
| 2011-06-28 | $9.85 | $17.73 | 251,300 | — | — |
| 2011-06-27 | $9.70 | $17.46 | 327,200 | — | — |
| 2011-06-24 | $9.63 | $17.34 | 288,000 | — | — |
| 2011-06-23 | $9.70 | $17.46 | 314,400 | — | — |
| 2011-06-22 | $9.70 | $17.46 | 293,200 | — | — |
| 2011-06-21 | $9.71 | $17.48 | 324,400 | — | — |
| 2011-06-20 | $9.53 | $17.16 | 651,400 | — | — |
| 2011-06-17 | $9.50 | $17.10 | 393,200 | — | — |
| 2011-06-16 | $9.52 | $17.14 | 866,100 | — | — |
| 2011-06-15 | $9.70 | $17.46 | 633,700 | — | — |
| 2011-06-14 | $10.05 | $18.09 | 392,600 | — | — |
| 2011-06-13 | $9.95 | $17.91 | 85,400 | — | — |
| 2011-06-10 | $10.44 | $18.18 | 461,200 | — | — |
| 2011-06-09 | $10.68 | $18.60 | 387,400 | — | — |
| 2011-06-08 | $10.68 | $18.60 | 394,800 | — | — |
| 2011-06-07 | $10.66 | $18.57 | 401,700 | — | — |
| 2011-06-06 | $10.59 | $18.44 | 322,500 | — | — |
| 2011-06-03 | $10.63 | $18.51 | 330,500 | — | — |
| 2011-06-02 | $10.63 | $18.51 | 263,700 | — | — |
| 2011-06-01 | $10.55 | $18.38 | 319,700 | — | — |
| 2011-05-31 | $10.69 | $18.62 | 375,400 | — | — |
| 2011-05-27 | $10.61 | $18.48 | 358,100 | — | — |
| 2011-05-26 | $10.50 | $18.29 | 272,400 | — | — |
| 2011-05-25 | $10.44 | $18.18 | 375,000 | — | — |
| 2011-05-24 | $10.35 | $18.03 | 321,100 | — | — |
| 2011-05-23 | $10.28 | $17.91 | 337,200 | — | — |
| 2011-05-20 | $10.32 | $17.97 | 284,200 | — | — |
| 2011-05-19 | $10.40 | $18.11 | 236,200 | — | — |
| 2011-05-18 | $10.39 | $18.10 | 280,400 | — | — |
| 2011-05-17 | $10.28 | $17.91 | 334,600 | — | — |
| 2011-05-16 | $10.31 | $17.96 | 262,800 | — | — |
| 2011-05-13 | $10.39 | $18.10 | 327,600 | — | — |
| 2011-05-12 | $10.45 | $18.20 | 428,000 | — | — |
| 2011-05-11 | $10.34 | $18.01 | 252,100 | — | — |
| 2011-05-10 | $10.44 | $18.18 | 302,000 | — | — |
| 2011-05-09 | $10.35 | $18.03 | 277,000 | — | — |
| 2011-05-06 | $10.30 | $17.94 | 277,100 | — | — |
| 2011-05-05 | $10.25 | $17.85 | 277,200 | — | — |
| 2011-05-04 | $10.36 | $18.04 | 282,000 | — | — |
| 2011-05-03 | $10.47 | $18.24 | 282,000 | — | — |
| 2011-05-02 | $10.52 | $18.32 | 324,700 | — | — |
| 2011-04-29 | $10.43 | $18.17 | 213,000 | — | — |
| 2011-04-28 | $10.37 | $18.06 | 290,100 | — | — |
| 2011-04-27 | $10.38 | $18.08 | 487,500 | — | — |
| 2011-04-26 | $10.36 | $18.04 | 389,800 | — | — |
| 2011-04-25 | $10.36 | $18.04 | 443,500 | — | — |
| 2011-04-21 | $10.34 | $18.01 | 263,900 | — | — |
| 2011-04-20 | $10.34 | $18.01 | 440,300 | — | — |
| 2011-04-19 | $10.19 | $17.75 | 215,000 | — | — |
| 2011-04-18 | $10.16 | $17.70 | 312,400 | — | — |
| 2011-04-15 | $10.24 | $17.84 | 280,800 | — | — |
| 2011-04-14 | $10.23 | $17.82 | 322,600 | — | — |
| 2011-04-13 | $10.30 | $17.94 | 309,300 | — | — |
| 2011-04-12 | $10.36 | $18.04 | 227,100 | — | — |
| 2011-04-11 | $10.44 | $18.18 | 379,600 | — | — |
| 2011-04-08 | $10.43 | $18.17 | 244,300 | — | — |
| 2011-04-07 | $10.44 | $18.18 | 358,200 | — | — |
| 2011-04-06 | $10.38 | $18.08 | 240,400 | — | — |
| 2011-04-05 | $10.38 | $18.08 | 314,800 | — | — |
| 2011-04-04 | $10.38 | $18.08 | 345,200 | — | — |
| 2011-04-01 | $10.27 | $17.89 | 329,400 | — | — |
| 2011-03-31 | $10.22 | $17.80 | 338,400 | — | — |
| 2011-03-30 | $10.14 | $17.66 | 316,400 | — | — |
| 2011-03-29 | $10.09 | $17.57 | 302,900 | — | — |
| 2011-03-28 | $10.07 | $17.54 | 539,800 | — | — |
| 2011-03-25 | $10.10 | $17.59 | 339,200 | — | — |
| 2011-03-24 | $10.08 | $17.56 | 323,400 | — | — |
| 2011-03-23 | $10.03 | $17.47 | 423,400 | — | — |
| 2011-03-22 | $9.98 | $17.38 | 260,100 | — | — |
| 2011-03-21 | $9.98 | $17.38 | 301,000 | — | — |
| 2011-03-18 | $9.86 | $17.17 | 362,000 | — | — |
| 2011-03-17 | $9.76 | $17.00 | 421,400 | — | — |
| 2011-03-16 | $9.74 | $16.96 | 513,700 | — | — |
| 2011-03-15 | $9.95 | $17.33 | 635,500 | — | — |
| 2011-03-14 | $10.12 | $17.63 | 347,300 | — | — |
| 2011-03-11 | $10.20 | $17.77 | 356,800 | — | — |
| 2011-03-10 | $10.51 | $17.71 | 547,400 | — | — |
| 2011-03-09 | $10.69 | $18.02 | 338,200 | — | — |
| 2011-03-08 | $10.59 | $17.85 | 361,100 | — | — |
| 2011-03-07 | $10.54 | $17.76 | 316,900 | — | — |
| 2011-03-04 | $10.60 | $17.87 | 348,600 | — | — |
| 2011-03-03 | $10.60 | $17.87 | 327,900 | — | — |
| 2011-03-02 | $10.60 | $17.87 | 358,300 | — | — |
| 2011-03-01 | $10.55 | $17.78 | 360,800 | — | — |
| 2011-02-28 | $10.58 | $17.83 | 278,700 | — | — |
| 2011-02-25 | $10.48 | $17.66 | 209,200 | — | — |
| 2011-02-24 | $10.39 | $17.51 | 251,500 | — | — |
| 2011-02-23 | $10.32 | $17.39 | 510,800 | — | — |
| 2011-02-22 | $10.49 | $17.68 | 404,700 | — | — |
| 2011-02-18 | $10.73 | $18.08 | 355,900 | — | — |
| 2011-02-17 | $10.68 | $18.00 | 232,800 | — | — |
| 2011-02-16 | $10.62 | $17.90 | 265,200 | — | — |
| 2011-02-15 | $10.52 | $17.73 | 363,100 | — | — |
| 2011-02-14 | $10.48 | $17.66 | 393,100 | — | — |
| 2011-02-11 | $10.46 | $17.63 | 264,900 | — | — |
| 2011-02-10 | $10.40 | $17.53 | 280,900 | — | — |
| 2011-02-09 | $10.50 | $17.70 | 274,000 | — | — |
| 2011-02-08 | $10.52 | $17.73 | 334,800 | — | — |
| 2011-02-07 | $10.40 | $17.53 | 287,300 | — | — |
| 2011-02-04 | $10.37 | $17.48 | 221,500 | — | — |
| 2011-02-03 | $10.40 | $17.53 | 328,500 | — | — |
| 2011-02-02 | $10.41 | $17.54 | 250,100 | — | — |
| 2011-02-01 | $10.40 | $17.53 | 409,500 | — | — |
| 2011-01-31 | $10.24 | $17.26 | 288,500 | — | — |
| 2011-01-28 | $10.21 | $17.21 | 302,800 | — | — |
| 2011-01-27 | $10.30 | $17.36 | 289,400 | — | — |
| 2011-01-26 | $10.27 | $17.31 | 297,100 | — | — |
| 2011-01-25 | $10.25 | $17.28 | 304,100 | — | — |
| 2011-01-24 | $10.23 | $17.24 | 282,700 | — | — |
| 2011-01-21 | $10.19 | $17.17 | 383,600 | — | — |
| 2011-01-20 | $10.13 | $17.07 | 372,500 | — | — |
| 2011-01-19 | $10.22 | $17.22 | 361,600 | — | — |
| 2011-01-18 | $10.41 | $17.54 | 275,300 | — | — |
| 2011-01-14 | $10.50 | $17.70 | 275,900 | — | — |
| 2011-01-13 | $10.51 | $17.71 | 553,900 | — | — |
| 2011-01-12 | $10.42 | $17.56 | 290,600 | — | — |
| 2011-01-11 | $10.37 | $17.48 | 299,500 | — | — |
| 2011-01-10 | $10.40 | $17.53 | 293,900 | — | — |
| 2011-01-07 | $10.50 | $17.70 | 315,900 | — | — |
| 2011-01-06 | $10.51 | $17.71 | 295,200 | — | — |
| 2011-01-05 | $10.55 | $17.78 | 370,400 | — | — |
| 2011-01-04 | $10.50 | $17.70 | 539,200 | — | — |
| 2011-01-03 | $10.48 | $17.66 | 424,600 | — | — |