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
- 1980-03-17 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 | $7.49 | $19.50 | 19,300 | — | — |
| 2011-12-29 | $7.38 | $19.22 | 15,500 | — | — |
| 2011-12-28 | $7.66 | $19.95 | 43,500 | — | — |
| 2011-12-27 | $7.66 | $19.95 | 16,700 | — | — |
| 2011-12-23 | $7.67 | $19.97 | 18,200 | — | — |
| 2011-12-22 | $7.59 | $19.77 | 9,400 | — | — |
| 2011-12-21 | $7.41 | $19.30 | 45,100 | — | — |
| 2011-12-20 | $8.08 | $19.74 | 19,000 | — | — |
| 2011-12-19 | $8.02 | $19.59 | 22,300 | — | — |
| 2011-12-16 | $8.05 | $19.67 | 9,300 | — | — |
| 2011-12-15 | $7.96 | $19.45 | 10,200 | — | — |
| 2011-12-14 | $8.08 | $19.74 | 11,400 | — | — |
| 2011-12-13 | $8.00 | $19.54 | 6,800 | — | — |
| 2011-12-12 | $7.91 | $19.32 | 17,100 | — | — |
| 2011-12-09 | $8.04 | $19.64 | 5,900 | — | — |
| 2011-12-08 | $7.89 | $19.28 | 11,300 | — | — |
| 2011-12-07 | $8.07 | $19.71 | 20,400 | — | — |
| 2011-12-06 | $8.13 | $19.86 | 2,000 | — | — |
| 2011-12-05 | $8.10 | $19.79 | 14,100 | — | — |
| 2011-12-02 | $8.07 | $19.71 | 7,700 | — | — |
| 2011-12-01 | $8.00 | $19.54 | 10,200 | — | — |
| 2011-11-30 | $7.95 | $19.42 | 14,000 | — | — |
| 2011-11-29 | $7.95 | $19.42 | 7,600 | — | — |
| 2011-11-28 | $7.84 | $19.15 | 8,800 | — | — |
| 2011-11-25 | $7.93 | $19.37 | 8,500 | — | — |
| 2011-11-23 | $7.76 | $18.96 | 41,500 | — | — |
| 2011-11-22 | $8.05 | $19.67 | 10,500 | — | — |
| 2011-11-21 | $7.82 | $19.10 | 22,700 | — | — |
| 2011-11-18 | $8.05 | $19.67 | 16,000 | — | — |
| 2011-11-17 | $7.84 | $19.15 | 13,200 | — | — |
| 2011-11-16 | $7.94 | $19.40 | 19,700 | — | — |
| 2011-11-15 | $7.90 | $19.30 | 7,400 | — | — |
| 2011-11-14 | $7.94 | $19.40 | 16,800 | — | — |
| 2011-11-11 | $7.80 | $19.06 | 19,700 | — | — |
| 2011-11-10 | $7.68 | $18.76 | 18,000 | — | — |
| 2011-11-09 | $7.60 | $18.48 | 38,000 | — | — |
| 2011-11-08 | $7.66 | $18.63 | 12,900 | — | — |
| 2011-11-07 | $7.69 | $18.70 | 13,800 | — | — |
| 2011-11-04 | $7.71 | $18.75 | 12,600 | — | — |
| 2011-11-03 | $7.50 | $18.24 | 130,700 | — | — |
| 2011-11-02 | $7.62 | $18.53 | 5,100 | — | — |
| 2011-11-01 | $7.60 | $18.48 | 15,400 | — | — |
| 2011-10-31 | $7.54 | $18.34 | 10,400 | — | — |
| 2011-10-28 | $7.66 | $18.63 | 4,400 | — | — |
| 2011-10-27 | $7.53 | $18.31 | 43,400 | — | — |
| 2011-10-26 | $7.39 | $17.97 | 14,400 | — | — |
| 2011-10-25 | $7.34 | $17.85 | 3,100 | — | — |
| 2011-10-24 | $7.43 | $18.07 | 15,600 | — | — |
| 2011-10-21 | $7.70 | $18.72 | 8,400 | — | — |
| 2011-10-20 | $7.65 | $18.60 | 4,600 | — | — |
| 2011-10-19 | $7.75 | $18.85 | 7,700 | — | — |
| 2011-10-18 | $7.58 | $18.43 | 18,200 | — | — |
| 2011-10-17 | $7.57 | $18.41 | 7,300 | — | — |
| 2011-10-14 | $7.72 | $18.77 | 3,300 | — | — |
| 2011-10-13 | $7.70 | $18.72 | 12,200 | — | — |
| 2011-10-12 | $7.55 | $18.36 | 24,400 | — | — |
| 2011-10-11 | $7.67 | $18.65 | 7,900 | — | — |
| 2011-10-10 | $7.49 | $18.21 | 40,200 | — | — |
| 2011-10-07 | $7.03 | $17.10 | 4,700 | — | — |
| 2011-10-06 | $6.90 | $16.78 | 11,600 | — | — |
| 2011-10-05 | $6.65 | $16.17 | 6,100 | — | — |
| 2011-10-04 | $6.80 | $16.54 | 18,200 | — | — |
| 2011-10-03 | $7.00 | $17.02 | 11,300 | — | — |
| 2011-09-30 | $7.05 | $17.14 | 2,200 | — | — |
| 2011-09-29 | $7.16 | $17.41 | 6,100 | — | — |
| 2011-09-28 | $7.12 | $17.31 | 3,300 | — | — |
| 2011-09-27 | $7.10 | $17.27 | 5,600 | — | — |
| 2011-09-26 | $6.93 | $16.85 | 3,900 | — | — |
| 2011-09-23 | $6.95 | $16.90 | 4,200 | — | — |
| 2011-09-22 | $6.97 | $16.95 | 5,900 | — | — |
| 2011-09-21 | $7.01 | $17.05 | 17,000 | — | — |
| 2011-09-20 | $7.24 | $17.61 | 3,500 | — | — |
| 2011-09-19 | $7.26 | $17.65 | 4,000 | — | — |
| 2011-09-16 | $7.25 | $17.63 | 1,900 | — | — |
| 2011-09-15 | $7.22 | $17.56 | 6,200 | — | — |
| 2011-09-14 | $7.25 | $17.63 | 10,000 | — | — |
| 2011-09-13 | $7.25 | $17.63 | 6,500 | — | — |
| 2011-09-12 | $7.24 | $17.61 | 9,800 | — | — |
| 2011-09-09 | $7.28 | $17.70 | 7,300 | — | — |
| 2011-09-08 | $7.36 | $17.90 | 7,700 | — | — |
| 2011-09-07 | $7.40 | $17.99 | 5,100 | — | — |
| 2011-09-06 | $7.35 | $17.87 | 16,100 | — | — |
| 2011-09-02 | $7.36 | $17.90 | 8,300 | — | — |
| 2011-09-01 | $7.33 | $17.82 | 14,400 | — | — |
| 2011-08-31 | $7.50 | $18.24 | 20,500 | — | — |
| 2011-08-30 | $7.41 | $18.02 | 4,000 | — | — |
| 2011-08-29 | $7.58 | $18.43 | 14,100 | — | — |
| 2011-08-26 | $7.70 | $18.72 | 30,400 | — | — |
| 2011-08-25 | $7.50 | $18.24 | 15,500 | — | — |
| 2011-08-24 | $7.65 | $18.60 | 22,200 | — | — |
| 2011-08-23 | $7.43 | $18.07 | 19,100 | — | — |
| 2011-08-22 | $7.51 | $18.26 | 25,400 | — | — |
| 2011-08-19 | $7.50 | $18.24 | 31,700 | — | — |
| 2011-08-18 | $7.67 | $18.65 | 15,800 | — | — |
| 2011-08-17 | $8.12 | $19.75 | 18,300 | — | — |
| 2011-08-16 | $8.06 | $19.60 | 27,100 | — | — |
| 2011-08-15 | $8.25 | $20.06 | 28,700 | — | — |
| 2011-08-12 | $7.83 | $19.04 | 27,500 | — | — |
| 2011-08-11 | $7.32 | $17.80 | 41,200 | — | — |
| 2011-08-10 | $7.21 | $17.46 | 68,300 | — | — |
| 2011-08-09 | $7.47 | $18.09 | 78,500 | — | — |
| 2011-08-08 | $7.40 | $17.92 | 46,800 | — | — |
| 2011-08-05 | $7.59 | $18.38 | 32,000 | — | — |
| 2011-08-04 | $7.84 | $18.99 | 18,100 | — | — |
| 2011-08-03 | $8.18 | $19.81 | 9,300 | — | — |
| 2011-08-02 | $8.10 | $19.62 | 34,300 | — | — |
| 2011-08-01 | $7.71 | $18.67 | 29,500 | — | — |
| 2011-07-29 | $7.90 | $19.13 | 17,700 | — | — |
| 2011-07-28 | $8.06 | $19.52 | 16,800 | — | — |
| 2011-07-27 | $7.96 | $19.28 | 208,200 | — | — |
| 2011-07-26 | $8.09 | $19.59 | 59,100 | — | — |
| 2011-07-25 | $8.46 | $20.49 | 11,600 | — | — |
| 2011-07-22 | $8.48 | $20.54 | 26,000 | — | — |
| 2011-07-21 | $8.48 | $20.54 | 16,100 | — | — |
| 2011-07-20 | $8.31 | $20.12 | 8,300 | — | — |
| 2011-07-19 | $8.23 | $19.93 | 6,700 | — | — |
| 2011-07-18 | $8.18 | $19.81 | 7,700 | — | — |
| 2011-07-15 | $8.18 | $19.81 | 4,000 | — | — |
| 2011-07-14 | $8.17 | $19.78 | 14,100 | — | — |
| 2011-07-13 | $8.02 | $19.42 | 16,100 | — | — |
| 2011-07-12 | $7.93 | $19.20 | 21,100 | — | — |
| 2011-07-11 | $8.22 | $19.91 | 12,500 | — | — |
| 2011-07-08 | $8.18 | $19.81 | 23,000 | — | — |
| 2011-07-07 | $8.10 | $19.62 | 24,700 | — | — |
| 2011-07-06 | $7.83 | $18.96 | 14,100 | — | — |
| 2011-07-05 | $8.04 | $19.47 | 16,400 | — | — |
| 2011-07-01 | $8.20 | $19.86 | 15,800 | — | — |
| 2011-06-30 | $7.88 | $19.08 | 30,000 | — | — |
| 2011-06-29 | $7.81 | $18.91 | 53,600 | — | — |
| 2011-06-28 | $7.67 | $18.57 | 30,900 | — | — |
| 2011-06-27 | $7.75 | $18.77 | 116,500 | — | — |
| 2011-06-24 | $7.79 | $18.86 | 14,300 | — | — |
| 2011-06-23 | $7.80 | $18.89 | 22,900 | — | — |
| 2011-06-22 | $7.86 | $19.03 | 8,200 | — | — |
| 2011-06-21 | $8.09 | $19.59 | 8,900 | — | — |
| 2011-06-20 | $8.08 | $19.57 | 7,200 | — | — |
| 2011-06-17 | $8.05 | $19.49 | 23,800 | — | — |
| 2011-06-16 | $8.01 | $19.40 | 8,200 | — | — |
| 2011-06-15 | $7.85 | $19.01 | 33,700 | — | — |
| 2011-06-14 | $7.91 | $19.15 | 26,600 | — | — |
| 2011-06-13 | $8.00 | $19.37 | 15,200 | — | — |
| 2011-06-10 | $8.24 | $19.95 | 3,600 | — | — |
| 2011-06-09 | $8.23 | $19.93 | 4,000 | — | — |
| 2011-06-08 | $8.27 | $20.03 | 3,800 | — | — |
| 2011-06-07 | $8.46 | $20.49 | 26,900 | — | — |
| 2011-06-06 | $8.08 | $19.57 | 20,400 | — | — |
| 2011-06-03 | $8.36 | $20.24 | 4,800 | — | — |
| 2011-06-02 | $8.39 | $20.32 | 19,500 | — | — |
| 2011-06-01 | $8.39 | $20.32 | 33,000 | — | — |
| 2011-05-31 | $8.60 | $20.83 | 38,600 | — | — |
| 2011-05-27 | $8.70 | $21.07 | 9,500 | — | — |
| 2011-05-26 | $8.70 | $21.07 | 16,900 | — | — |
| 2011-05-25 | $8.70 | $21.07 | 32,800 | — | — |
| 2011-05-24 | $8.68 | $21.02 | 14,700 | — | — |
| 2011-05-23 | $8.65 | $20.95 | 15,400 | — | — |
| 2011-05-20 | $8.66 | $20.97 | 5,500 | — | — |
| 2011-05-19 | $8.71 | $21.09 | 8,800 | — | — |
| 2011-05-18 | $8.43 | $20.41 | 30,700 | — | — |
| 2011-05-17 | $8.64 | $20.92 | 37,100 | — | — |
| 2011-05-16 | $8.64 | $20.92 | 23,500 | — | — |
| 2011-05-13 | $8.66 | $20.97 | 8,300 | — | — |
| 2011-05-12 | $8.64 | $20.92 | 8,900 | — | — |
| 2011-05-11 | $8.68 | $20.95 | 28,600 | — | — |
| 2011-05-10 | $8.70 | $21.00 | 13,900 | — | — |
| 2011-05-09 | $8.64 | $20.85 | 9,500 | — | — |
| 2011-05-06 | $8.58 | $20.71 | 16,000 | — | — |
| 2011-05-05 | $8.31 | $20.05 | 23,700 | — | — |
| 2011-05-04 | $8.42 | $20.32 | 14,400 | — | — |
| 2011-05-03 | $8.96 | $21.62 | 65,000 | — | — |
| 2011-05-02 | $8.85 | $21.36 | 33,000 | — | — |
| 2011-04-29 | $8.93 | $21.55 | 41,000 | — | — |
| 2011-04-28 | $8.80 | $21.24 | 41,000 | — | — |
| 2011-04-27 | $9.06 | $21.86 | 223,000 | — | — |
| 2011-04-26 | $8.96 | $21.62 | 144,300 | — | — |
| 2011-04-25 | $8.76 | $21.14 | 69,700 | — | — |
| 2011-04-21 | $8.25 | $19.91 | 7,100 | — | — |
| 2011-04-20 | $8.21 | $19.81 | 12,600 | — | — |
| 2011-04-19 | $8.12 | $19.60 | 9,300 | — | — |
| 2011-04-18 | $8.10 | $19.55 | 9,600 | — | — |
| 2011-04-15 | $8.18 | $19.74 | 30,400 | — | — |
| 2011-04-14 | $8.09 | $19.52 | 9,900 | — | — |
| 2011-04-13 | $8.08 | $19.50 | 59,900 | — | — |
| 2011-04-12 | $8.09 | $19.52 | 7,300 | — | — |
| 2011-04-11 | $7.78 | $18.78 | 22,200 | — | — |
| 2011-04-08 | $7.86 | $18.97 | 6,300 | — | — |
| 2011-04-07 | $7.85 | $18.94 | 6,700 | — | — |
| 2011-04-06 | $7.68 | $18.53 | 7,100 | — | — |
| 2011-04-05 | $7.66 | $18.49 | 10,100 | — | — |
| 2011-04-04 | $7.77 | $18.75 | 10,800 | — | — |
| 2011-04-01 | $7.79 | $18.80 | 15,800 | — | — |
| 2011-03-31 | $7.81 | $18.85 | 11,500 | — | — |
| 2011-03-30 | $7.97 | $19.23 | 9,700 | — | — |
| 2011-03-29 | $8.04 | $19.40 | 13,100 | — | — |
| 2011-03-28 | $8.17 | $19.72 | 57,800 | — | — |
| 2011-03-25 | $7.89 | $19.04 | 4,400 | — | — |
| 2011-03-24 | $7.84 | $18.92 | 6,600 | — | — |
| 2011-03-23 | $7.78 | $18.78 | 6,600 | — | — |
| 2011-03-22 | $8.10 | $19.55 | 8,500 | — | — |
| 2011-03-21 | $7.97 | $19.23 | 10,200 | — | — |
| 2011-03-18 | $8.08 | $19.50 | 6,500 | — | — |
| 2011-03-17 | $7.92 | $19.11 | 11,500 | — | — |
| 2011-03-16 | $7.82 | $18.87 | 15,100 | — | — |
| 2011-03-15 | $7.81 | $18.85 | 30,500 | — | — |
| 2011-03-14 | $8.18 | $19.74 | 30,600 | — | — |
| 2011-03-11 | $8.29 | $20.01 | 7,700 | — | — |
| 2011-03-10 | $8.34 | $20.13 | 144,700 | — | — |
| 2011-03-09 | $8.23 | $19.86 | 13,000 | — | — |
| 2011-03-08 | $8.14 | $19.64 | 7,400 | — | — |
| 2011-03-07 | $8.15 | $19.67 | 55,400 | — | — |
| 2011-03-04 | $7.88 | $19.02 | 19,300 | — | — |
| 2011-03-03 | $7.77 | $18.75 | 45,200 | — | — |
| 2011-03-02 | $7.65 | $18.46 | 16,200 | — | — |
| 2011-03-01 | $7.70 | $18.58 | 312,700 | — | — |
| 2011-02-28 | $6.75 | $16.29 | 9,500 | — | — |
| 2011-02-25 | $6.75 | $16.29 | 4,200 | — | — |
| 2011-02-24 | $6.71 | $16.19 | 10,100 | — | — |
| 2011-02-23 | $6.96 | $16.80 | 18,200 | — | — |
| 2011-02-22 | $7.38 | $17.81 | 12,600 | — | — |
| 2011-02-18 | $7.29 | $17.59 | 7,900 | — | — |
| 2011-02-17 | $7.25 | $17.50 | 20,400 | — | — |
| 2011-02-16 | $7.07 | $17.06 | 27,800 | — | — |
| 2011-02-15 | $6.86 | $16.55 | 39,700 | — | — |
| 2011-02-14 | $7.11 | $17.16 | 28,400 | — | — |
| 2011-02-11 | $7.31 | $17.64 | 16,400 | — | — |
| 2011-02-10 | $7.54 | $18.20 | 9,900 | — | — |
| 2011-02-09 | $7.74 | $18.68 | 8,400 | — | — |
| 2011-02-08 | $7.73 | $18.65 | 33,800 | — | — |
| 2011-02-07 | $7.80 | $18.82 | 29,800 | — | — |
| 2011-02-04 | $7.67 | $18.51 | 34,700 | — | — |
| 2011-02-03 | $7.54 | $18.20 | 58,200 | — | — |
| 2011-02-02 | $7.29 | $17.59 | 48,000 | — | — |
| 2011-02-01 | $7.22 | $17.42 | 108,800 | — | — |
| 2011-01-31 | $6.97 | $16.82 | 150,100 | — | — |
| 2011-01-28 | $6.62 | $15.98 | 137,500 | — | — |
| 2011-01-27 | $6.42 | $15.49 | 351,700 | — | — |
| 2011-01-26 | $4.55 | $10.98 | 11,700 | — | — |
| 2011-01-25 | $4.45 | $10.74 | 45,700 | — | — |
| 2011-01-24 | $4.35 | $10.50 | 16,100 | — | — |
| 2011-01-21 | $4.25 | $10.26 | 7,400 | — | — |
| 2011-01-20 | $4.34 | $10.47 | 23,100 | — | — |
| 2011-01-19 | $4.30 | $10.38 | 4,500 | — | — |
| 2011-01-18 | $4.35 | $10.50 | 15,900 | — | — |
| 2011-01-14 | $4.30 | $10.38 | 16,000 | — | — |
| 2011-01-13 | $4.37 | $10.55 | 800 | — | — |
| 2011-01-12 | $4.42 | $10.67 | 341,500 | — | — |
| 2011-01-11 | $4.25 | $10.26 | 3,000 | — | — |
| 2011-01-10 | $4.22 | $10.18 | 9,700 | — | — |
| 2011-01-07 | $4.25 | $10.26 | 6,400 | — | — |
| 2011-01-06 | $4.23 | $10.21 | 3,300 | — | — |
| 2011-01-05 | $4.27 | $10.30 | 19,400 | — | — |
| 2011-01-04 | $4.25 | $10.26 | 37,400 | — | — |
| 2011-01-03 | $4.25 | $10.26 | 29,900 | — | — |