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
- 1989-07-20 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 | $8.95 | $10.17 | 850,400 | — | — |
| 2011-12-29 | $9.04 | $10.28 | 412,000 | — | — |
| 2011-12-28 | $8.86 | $10.08 | 333,200 | — | — |
| 2011-12-27 | $9.10 | $10.35 | 604,400 | — | — |
| 2011-12-23 | $8.94 | $10.16 | 321,600 | — | — |
| 2011-12-22 | $8.95 | $10.17 | 431,600 | — | — |
| 2011-12-21 | $8.90 | $10.11 | 493,200 | — | — |
| 2011-12-20 | $8.95 | $10.17 | 674,400 | — | — |
| 2011-12-19 | $8.56 | $9.74 | 615,200 | — | — |
| 2011-12-16 | $8.76 | $9.96 | 1,956,000 | — | — |
| 2011-12-15 | $8.66 | $9.85 | 607,200 | — | — |
| 2011-12-14 | $8.61 | $9.79 | 834,400 | — | — |
| 2011-12-13 | $8.78 | $9.98 | 1,072,400 | — | — |
| 2011-12-12 | $9.00 | $10.23 | 1,615,600 | — | — |
| 2011-12-09 | $9.21 | $10.47 | 2,100,800 | — | — |
| 2011-12-08 | $8.35 | $9.49 | 740,400 | — | — |
| 2011-12-07 | $8.73 | $9.92 | 678,000 | — | — |
| 2011-12-06 | $8.84 | $10.05 | 585,200 | — | — |
| 2011-12-05 | $8.84 | $10.05 | 716,000 | — | — |
| 2011-12-02 | $8.57 | $9.74 | 560,800 | — | — |
| 2011-12-01 | $8.67 | $9.85 | 995,600 | — | — |
| 2011-11-30 | $8.92 | $10.14 | 1,823,200 | — | — |
| 2011-11-29 | $8.13 | $9.21 | 470,800 | — | — |
| 2011-11-28 | $8.09 | $9.17 | 638,000 | — | — |
| 2011-11-25 | $7.70 | $8.73 | 338,000 | — | — |
| 2011-11-23 | $7.79 | $8.83 | 880,800 | — | — |
| 2011-11-22 | $8.10 | $9.18 | 430,400 | — | — |
| 2011-11-21 | $8.26 | $9.36 | 577,600 | — | — |
| 2011-11-18 | $8.50 | $9.63 | 474,800 | — | — |
| 2011-11-17 | $8.44 | $9.56 | 644,400 | — | — |
| 2011-11-16 | $8.66 | $9.82 | 724,800 | — | — |
| 2011-11-15 | $9.03 | $10.23 | 1,285,600 | — | — |
| 2011-11-14 | $8.64 | $9.79 | 717,600 | — | — |
| 2011-11-11 | $8.85 | $10.03 | 658,000 | — | — |
| 2011-11-10 | $8.58 | $9.72 | 660,800 | — | — |
| 2011-11-09 | $8.48 | $9.61 | 940,400 | — | — |
| 2011-11-08 | $8.94 | $10.13 | 558,400 | — | — |
| 2011-11-07 | $8.71 | $9.87 | 542,000 | — | — |
| 2011-11-04 | $8.79 | $9.96 | 479,200 | — | — |
| 2011-11-03 | $8.78 | $9.95 | 1,161,600 | — | — |
| 2011-11-02 | $8.40 | $9.52 | 1,661,200 | — | — |
| 2011-11-01 | $8.23 | $9.33 | 1,643,600 | — | — |
| 2011-10-31 | $8.47 | $9.60 | 837,600 | — | — |
| 2011-10-28 | $8.63 | $9.78 | 738,000 | — | — |
| 2011-10-27 | $8.67 | $9.83 | 1,543,600 | — | — |
| 2011-10-26 | $8.17 | $9.26 | 1,029,200 | — | — |
| 2011-10-25 | $8.10 | $9.18 | 782,800 | — | — |
| 2011-10-24 | $8.40 | $9.52 | 858,000 | — | — |
| 2011-10-21 | $8.09 | $9.17 | 944,800 | — | — |
| 2011-10-20 | $7.86 | $8.90 | 564,800 | — | — |
| 2011-10-19 | $7.89 | $8.95 | 1,042,000 | — | — |
| 2011-10-18 | $7.97 | $9.03 | 840,800 | — | — |
| 2011-10-17 | $7.67 | $8.69 | 875,200 | — | — |
| 2011-10-14 | $7.97 | $9.03 | 699,200 | — | — |
| 2011-10-13 | $7.76 | $8.79 | 698,800 | — | — |
| 2011-10-12 | $7.73 | $8.76 | 929,200 | — | — |
| 2011-10-11 | $7.37 | $8.35 | 755,600 | — | — |
| 2011-10-10 | $7.41 | $8.39 | 790,400 | — | — |
| 2011-10-07 | $7.15 | $8.10 | 1,743,600 | — | — |
| 2011-10-06 | $7.41 | $8.39 | 1,078,800 | — | — |
| 2011-10-05 | $7.27 | $8.23 | 1,993,200 | — | — |
| 2011-10-04 | $6.87 | $7.79 | 1,456,400 | — | — |
| 2011-10-03 | $6.32 | $7.16 | 1,385,200 | — | — |
| 2011-09-30 | $6.78 | $7.68 | 1,292,800 | — | — |
| 2011-09-29 | $7.08 | $8.02 | 787,600 | — | — |
| 2011-09-28 | $6.89 | $7.81 | 1,134,800 | — | — |
| 2011-09-27 | $7.37 | $8.35 | 1,097,600 | — | — |
| 2011-09-26 | $7.13 | $8.08 | 1,269,200 | — | — |
| 2011-09-23 | $6.91 | $7.83 | 1,395,200 | — | — |
| 2011-09-22 | $6.62 | $7.50 | 2,120,400 | — | — |
| 2011-09-21 | $6.98 | $7.91 | 959,200 | — | — |
| 2011-09-20 | $7.21 | $8.17 | 1,190,400 | — | — |
| 2011-09-19 | $7.35 | $8.33 | 1,143,600 | — | — |
| 2011-09-16 | $7.54 | $8.54 | 1,671,200 | — | — |
| 2011-09-15 | $7.40 | $8.38 | 1,184,400 | — | — |
| 2011-09-14 | $7.40 | $8.39 | 2,317,200 | — | — |
| 2011-09-13 | $7.19 | $8.14 | 1,215,600 | — | — |
| 2011-09-12 | $7.13 | $8.08 | 1,381,200 | — | — |
| 2011-09-09 | $7.07 | $8.01 | 1,834,400 | — | — |
| 2011-09-08 | $7.38 | $8.37 | 1,788,800 | — | — |
| 2011-09-07 | $7.60 | $8.62 | 1,038,000 | — | — |
| 2011-09-06 | $7.38 | $8.36 | 1,876,400 | — | — |
| 2011-09-02 | $7.41 | $8.39 | 1,438,800 | — | — |
| 2011-09-01 | $7.78 | $8.82 | 2,237,600 | — | — |
| 2011-08-31 | $8.00 | $9.07 | 3,130,400 | — | — |
| 2011-08-30 | $8.94 | $10.11 | 2,646,000 | — | — |
| 2011-08-29 | $8.84 | $9.99 | 1,262,400 | — | — |
| 2011-08-26 | $8.45 | $9.55 | 766,000 | — | — |
| 2011-08-25 | $8.10 | $9.16 | 1,205,600 | — | — |
| 2011-08-24 | $8.23 | $9.30 | 1,099,200 | — | — |
| 2011-08-23 | $8.03 | $9.08 | 1,889,200 | — | — |
| 2011-08-22 | $7.46 | $8.43 | 2,002,400 | — | — |
| 2011-08-19 | $7.50 | $8.48 | 1,410,000 | — | — |
| 2011-08-18 | $7.47 | $8.44 | 1,271,600 | — | — |
| 2011-08-17 | $8.18 | $9.25 | 751,600 | — | — |
| 2011-08-16 | $8.26 | $9.33 | 1,490,800 | — | — |
| 2011-08-15 | $8.25 | $9.33 | 613,600 | — | — |
| 2011-08-12 | $8.02 | $9.06 | 1,053,200 | — | — |
| 2011-08-11 | $7.79 | $8.80 | 1,297,200 | — | — |
| 2011-08-10 | $7.31 | $8.27 | 1,545,600 | — | — |
| 2011-08-09 | $7.96 | $8.99 | 1,918,400 | — | — |
| 2011-08-08 | $7.47 | $8.45 | 2,460,000 | — | — |
| 2011-08-05 | $8.17 | $9.23 | 1,476,800 | — | — |
| 2011-08-04 | $8.41 | $9.51 | 1,632,400 | — | — |
| 2011-08-03 | $8.98 | $10.15 | 1,733,200 | — | — |
| 2011-08-02 | $8.91 | $10.08 | 5,274,800 | — | — |
| 2011-08-01 | $8.24 | $9.32 | 1,598,000 | — | — |
| 2011-07-29 | $8.49 | $9.60 | 794,400 | — | — |
| 2011-07-28 | $8.50 | $9.61 | 627,200 | — | — |
| 2011-07-27 | $8.47 | $9.57 | 1,278,000 | — | — |
| 2011-07-26 | $8.93 | $10.10 | 517,600 | — | — |
| 2011-07-25 | $9.06 | $10.25 | 434,400 | — | — |
| 2011-07-22 | $9.12 | $10.31 | 637,200 | — | — |
| 2011-07-21 | $9.17 | $10.37 | 1,212,800 | — | — |
| 2011-07-20 | $9.05 | $10.23 | 938,000 | — | — |
| 2011-07-19 | $9.10 | $10.29 | 1,059,600 | — | — |
| 2011-07-18 | $8.72 | $9.86 | 745,200 | — | — |
| 2011-07-15 | $8.76 | $9.90 | 966,800 | — | — |
| 2011-07-14 | $8.67 | $9.80 | 961,600 | — | — |
| 2011-07-13 | $8.74 | $9.88 | 586,800 | — | — |
| 2011-07-12 | $8.55 | $9.67 | 1,118,400 | — | — |
| 2011-07-11 | $8.87 | $10.03 | 516,800 | — | — |
| 2011-07-08 | $9.10 | $10.29 | 659,600 | — | — |
| 2011-07-07 | $9.16 | $10.36 | 710,400 | — | — |
| 2011-07-06 | $9.01 | $10.18 | 466,800 | — | — |
| 2011-07-05 | $8.98 | $10.15 | 613,600 | — | — |
| 2011-07-01 | $9.00 | $10.17 | 824,800 | — | — |
| 2011-06-30 | $8.86 | $10.01 | 748,000 | — | — |
| 2011-06-29 | $8.67 | $9.80 | 506,000 | — | — |
| 2011-06-28 | $8.65 | $9.78 | 580,400 | — | — |
| 2011-06-27 | $8.43 | $9.53 | 805,600 | — | — |
| 2011-06-24 | $8.42 | $9.52 | 2,292,800 | — | — |
| 2011-06-23 | $8.38 | $9.48 | 1,082,400 | — | — |
| 2011-06-22 | $8.35 | $9.44 | 962,800 | — | — |
| 2011-06-21 | $8.61 | $9.73 | 1,484,000 | — | — |
| 2011-06-20 | $8.25 | $9.33 | 1,021,200 | — | — |
| 2011-06-17 | $8.24 | $9.31 | 1,654,000 | — | — |
| 2011-06-16 | $8.30 | $9.38 | 897,600 | — | — |
| 2011-06-15 | $8.21 | $9.28 | 1,135,200 | — | — |
| 2011-06-14 | $8.44 | $9.54 | 882,800 | — | — |
| 2011-06-13 | $8.26 | $9.34 | 1,095,600 | — | — |
| 2011-06-10 | $8.31 | $9.39 | 1,058,400 | — | — |
| 2011-06-09 | $8.35 | $9.44 | 624,400 | — | — |
| 2011-06-08 | $8.31 | $9.39 | 938,400 | — | — |
| 2011-06-07 | $8.37 | $9.46 | 742,000 | — | — |
| 2011-06-06 | $8.49 | $9.60 | 1,266,400 | — | — |
| 2011-06-03 | $8.57 | $9.69 | 1,116,000 | — | — |
| 2011-06-02 | $8.67 | $9.80 | 1,117,200 | — | — |
| 2011-06-01 | $8.68 | $9.82 | 2,603,200 | — | — |
| 2011-05-31 | $8.82 | $9.95 | 2,120,400 | — | — |
| 2011-05-27 | $8.54 | $9.63 | 1,767,600 | — | — |
| 2011-05-26 | $8.30 | $9.36 | 1,252,400 | — | — |
| 2011-05-25 | $8.00 | $9.02 | 1,201,600 | — | — |
| 2011-05-24 | $7.83 | $8.83 | 980,400 | — | — |
| 2011-05-23 | $7.96 | $8.98 | 618,000 | — | — |
| 2011-05-20 | $8.24 | $9.29 | 670,000 | — | — |
| 2011-05-19 | $8.31 | $9.37 | 938,800 | — | — |
| 2011-05-18 | $8.35 | $9.42 | 1,241,200 | — | — |
| 2011-05-17 | $8.27 | $9.33 | 838,000 | — | — |
| 2011-05-16 | $8.41 | $9.49 | 879,200 | — | — |
| 2011-05-13 | $8.72 | $9.83 | 1,160,000 | — | — |
| 2011-05-12 | $8.96 | $10.10 | 818,000 | — | — |
| 2011-05-11 | $8.87 | $10.00 | 2,029,200 | — | — |
| 2011-05-10 | $8.95 | $10.09 | 1,205,600 | — | — |
| 2011-05-09 | $8.83 | $9.96 | 1,364,400 | — | — |
| 2011-05-06 | $8.83 | $9.96 | 1,283,600 | — | — |
| 2011-05-05 | $8.79 | $9.92 | 1,416,800 | — | — |
| 2011-05-04 | $8.90 | $10.04 | 2,920,800 | — | — |
| 2011-05-03 | $9.05 | $10.20 | 8,400,000 | — | — |
| 2011-05-02 | $7.76 | $8.75 | 1,273,600 | — | — |
| 2011-04-29 | $7.82 | $8.82 | 652,000 | — | — |
| 2011-04-28 | $7.75 | $8.74 | 924,000 | — | — |
| 2011-04-27 | $7.76 | $8.75 | 1,196,000 | — | — |
| 2011-04-26 | $7.76 | $8.75 | 1,699,600 | — | — |
| 2011-04-25 | $7.52 | $8.48 | 865,600 | — | — |
| 2011-04-21 | $7.45 | $8.40 | 963,200 | — | — |
| 2011-04-20 | $7.45 | $8.40 | 1,572,000 | — | — |
| 2011-04-19 | $7.10 | $8.01 | 708,800 | — | — |
| 2011-04-18 | $7.10 | $8.01 | 1,067,200 | — | — |
| 2011-04-15 | $7.19 | $8.11 | 691,600 | — | — |
| 2011-04-14 | $7.16 | $8.07 | 814,800 | — | — |
| 2011-04-13 | $7.13 | $8.04 | 916,000 | — | — |
| 2011-04-12 | $7.06 | $7.96 | 2,046,800 | — | — |
| 2011-04-11 | $7.13 | $8.04 | 1,172,000 | — | — |
| 2011-04-08 | $7.20 | $8.12 | 1,046,800 | — | — |
| 2011-04-07 | $7.26 | $8.18 | 1,616,400 | — | — |
| 2011-04-06 | $7.22 | $8.14 | 568,400 | — | — |
| 2011-04-05 | $7.09 | $7.99 | 636,000 | — | — |
| 2011-04-04 | $7.10 | $8.00 | 555,600 | — | — |
| 2011-04-01 | $7.09 | $8.00 | 775,200 | — | — |
| 2011-03-31 | $7.06 | $7.96 | 1,093,200 | — | — |
| 2011-03-30 | $7.12 | $8.03 | 1,296,400 | — | — |
| 2011-03-29 | $6.89 | $7.77 | 1,094,000 | — | — |
| 2011-03-28 | $6.96 | $7.84 | 1,319,600 | — | — |
| 2011-03-25 | $7.01 | $7.91 | 1,054,800 | — | — |
| 2011-03-24 | $6.87 | $7.75 | 1,269,600 | — | — |
| 2011-03-23 | $6.83 | $7.70 | 1,850,800 | — | — |
| 2011-03-22 | $6.61 | $7.46 | 1,076,800 | — | — |
| 2011-03-21 | $6.54 | $7.37 | 1,477,200 | — | — |
| 2011-03-18 | $6.19 | $6.98 | 3,859,200 | — | — |
| 2011-03-17 | $6.31 | $7.12 | 1,173,600 | — | — |
| 2011-03-16 | $6.31 | $7.12 | 2,437,200 | — | — |
| 2011-03-15 | $6.42 | $7.24 | 1,633,600 | — | — |
| 2011-03-14 | $6.61 | $7.46 | 1,462,000 | — | — |
| 2011-03-11 | $6.72 | $7.57 | 940,400 | — | — |
| 2011-03-10 | $6.77 | $7.63 | 1,057,600 | — | — |
| 2011-03-09 | $6.97 | $7.85 | 921,200 | — | — |
| 2011-03-08 | $7.12 | $8.03 | 960,000 | — | — |
| 2011-03-07 | $7.03 | $7.93 | 848,000 | — | — |
| 2011-03-04 | $7.19 | $8.10 | 1,053,200 | — | — |
| 2011-03-03 | $7.26 | $8.18 | 2,068,400 | — | — |
| 2011-03-02 | $6.70 | $7.56 | 1,710,000 | — | — |
| 2011-03-01 | $6.72 | $7.56 | 1,589,200 | — | — |
| 2011-02-28 | $6.98 | $7.85 | 1,072,800 | — | — |
| 2011-02-25 | $7.02 | $7.90 | 1,607,200 | — | — |
| 2011-02-24 | $6.83 | $7.68 | 1,872,800 | — | — |
| 2011-02-23 | $6.89 | $7.75 | 2,430,400 | — | — |
| 2011-02-22 | $7.21 | $8.10 | 1,386,800 | — | — |
| 2011-02-18 | $7.43 | $8.35 | 1,314,400 | — | — |
| 2011-02-17 | $7.38 | $8.30 | 1,271,600 | — | — |
| 2011-02-16 | $7.29 | $8.19 | 2,421,600 | — | — |
| 2011-02-15 | $7.25 | $8.15 | 3,414,800 | — | — |
| 2011-02-14 | $7.67 | $8.62 | 3,062,000 | — | — |
| 2011-02-11 | $7.96 | $8.95 | 6,110,000 | — | — |
| 2011-02-10 | $8.74 | $9.83 | 1,302,400 | — | — |
| 2011-02-09 | $8.59 | $9.66 | 930,800 | — | — |
| 2011-02-08 | $8.58 | $9.65 | 1,470,400 | — | — |
| 2011-02-07 | $8.71 | $9.79 | 1,852,800 | — | — |
| 2011-02-04 | $8.24 | $9.26 | 699,200 | — | — |
| 2011-02-03 | $8.22 | $9.24 | 639,200 | — | — |
| 2011-02-02 | $8.20 | $9.22 | 699,600 | — | — |
| 2011-02-01 | $8.10 | $9.10 | 1,357,600 | — | — |
| 2011-01-31 | $7.84 | $8.81 | 1,992,000 | — | — |
| 2011-01-28 | $7.79 | $8.76 | 1,115,200 | — | — |
| 2011-01-27 | $8.05 | $9.05 | 1,108,400 | — | — |
| 2011-01-26 | $8.02 | $9.01 | 1,985,600 | — | — |
| 2011-01-25 | $7.63 | $8.58 | 571,200 | — | — |
| 2011-01-24 | $7.57 | $8.51 | 1,254,000 | — | — |
| 2011-01-21 | $7.41 | $8.33 | 1,663,200 | — | — |
| 2011-01-20 | $7.10 | $7.99 | 640,400 | — | — |
| 2011-01-19 | $7.22 | $8.12 | 596,800 | — | — |
| 2011-01-18 | $7.45 | $8.37 | 859,200 | — | — |
| 2011-01-14 | $7.48 | $8.41 | 597,200 | — | — |
| 2011-01-13 | $7.43 | $8.35 | 752,400 | — | — |
| 2011-01-12 | $7.40 | $8.32 | 1,123,200 | — | — |
| 2011-01-11 | $7.16 | $8.05 | 407,200 | — | — |
| 2011-01-10 | $7.11 | $7.99 | 664,000 | — | — |
| 2011-01-07 | $7.02 | $7.89 | 806,000 | — | — |
| 2011-01-06 | $7.12 | $8.01 | 524,000 | — | — |
| 2011-01-05 | $7.20 | $8.10 | 806,000 | — | — |
| 2011-01-04 | $7.19 | $8.08 | 2,239,200 | — | — |
| 2011-01-03 | $7.57 | $8.51 | 836,800 | — | — |