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
- 1993-03-29 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 | $8.69 | $11.38 | 255,000 | — | — |
| 2011-12-29 | $8.65 | $11.33 | 174,000 | — | — |
| 2011-12-28 | $8.39 | $10.99 | 127,200 | — | — |
| 2011-12-27 | $8.62 | $11.15 | 181,200 | — | — |
| 2011-12-23 | $8.44 | $10.92 | 96,000 | — | — |
| 2011-12-22 | $8.38 | $10.84 | 97,200 | — | — |
| 2011-12-21 | $8.47 | $10.97 | 100,800 | — | — |
| 2011-12-20 | $8.29 | $10.72 | 243,000 | — | — |
| 2011-12-19 | $7.92 | $10.25 | 105,000 | — | — |
| 2011-12-16 | $8.17 | $10.58 | 346,200 | — | — |
| 2011-12-15 | $8.03 | $10.39 | 102,000 | — | — |
| 2011-12-14 | $7.89 | $10.21 | 237,000 | — | — |
| 2011-12-13 | $7.92 | $10.25 | 123,600 | — | — |
| 2011-12-12 | $8.09 | $10.48 | 168,000 | — | — |
| 2011-12-09 | $8.20 | $10.62 | 208,800 | — | — |
| 2011-12-08 | $7.88 | $10.20 | 192,000 | — | — |
| 2011-12-07 | $8.21 | $10.63 | 129,000 | — | — |
| 2011-12-06 | $8.32 | $10.77 | 220,800 | — | — |
| 2011-12-05 | $8.37 | $10.83 | 316,200 | — | — |
| 2011-12-02 | $8.23 | $10.66 | 523,200 | — | — |
| 2011-12-01 | $8.06 | $10.43 | 252,600 | — | — |
| 2011-11-30 | $8.09 | $10.47 | 647,400 | — | — |
| 2011-11-29 | $7.57 | $9.80 | 183,600 | — | — |
| 2011-11-28 | $7.57 | $9.80 | 245,400 | — | — |
| 2011-11-25 | $7.37 | $9.54 | 115,200 | — | — |
| 2011-11-23 | $7.30 | $9.45 | 258,000 | — | — |
| 2011-11-22 | $7.33 | $9.49 | 126,600 | — | — |
| 2011-11-21 | $7.32 | $9.47 | 168,600 | — | — |
| 2011-11-18 | $7.30 | $9.45 | 105,000 | — | — |
| 2011-11-17 | $7.25 | $9.38 | 115,200 | — | — |
| 2011-11-16 | $7.22 | $9.35 | 95,400 | — | — |
| 2011-11-15 | $7.53 | $9.74 | 165,600 | — | — |
| 2011-11-14 | $7.47 | $9.67 | 160,200 | — | — |
| 2011-11-11 | $7.62 | $9.87 | 147,600 | — | — |
| 2011-11-10 | $7.36 | $9.53 | 117,600 | — | — |
| 2011-11-09 | $7.30 | $9.45 | 200,400 | — | — |
| 2011-11-08 | $7.81 | $10.10 | 122,400 | — | — |
| 2011-11-07 | $7.76 | $10.05 | 139,200 | — | — |
| 2011-11-04 | $7.80 | $10.10 | 88,800 | — | — |
| 2011-11-03 | $7.93 | $10.26 | 251,400 | — | — |
| 2011-11-02 | $7.83 | $10.14 | 208,800 | — | — |
| 2011-11-01 | $7.68 | $9.94 | 314,400 | — | — |
| 2011-10-31 | $8.01 | $10.37 | 181,800 | — | — |
| 2011-10-28 | $8.13 | $10.52 | 408,000 | — | — |
| 2011-10-27 | $8.24 | $10.66 | 531,600 | — | — |
| 2011-10-26 | $7.46 | $9.65 | 244,200 | — | — |
| 2011-10-25 | $7.23 | $9.35 | 173,400 | — | — |
| 2011-10-24 | $7.37 | $9.54 | 375,600 | — | — |
| 2011-10-21 | $7.25 | $9.38 | 195,000 | — | — |
| 2011-10-20 | $7.02 | $9.09 | 158,400 | — | — |
| 2011-10-19 | $7.08 | $9.17 | 135,600 | — | — |
| 2011-10-18 | $7.25 | $9.39 | 217,800 | — | — |
| 2011-10-17 | $7.03 | $9.09 | 159,600 | — | — |
| 2011-10-14 | $7.31 | $9.46 | 139,200 | — | — |
| 2011-10-13 | $7.18 | $9.29 | 93,600 | — | — |
| 2011-10-12 | $7.21 | $9.33 | 192,600 | — | — |
| 2011-10-11 | $7.04 | $9.11 | 150,000 | — | — |
| 2011-10-10 | $6.98 | $9.03 | 192,000 | — | — |
| 2011-10-07 | $6.72 | $8.70 | 159,000 | — | — |
| 2011-10-06 | $6.88 | $8.90 | 235,200 | — | — |
| 2011-10-05 | $6.81 | $8.82 | 175,800 | — | — |
| 2011-10-04 | $6.78 | $8.78 | 480,600 | — | — |
| 2011-10-03 | $6.29 | $8.14 | 363,000 | — | — |
| 2011-09-30 | $6.51 | $8.42 | 412,200 | — | — |
| 2011-09-29 | $6.47 | $8.38 | 213,600 | — | — |
| 2011-09-28 | $6.37 | $8.24 | 277,200 | — | — |
| 2011-09-27 | $6.68 | $8.65 | 273,000 | — | — |
| 2011-09-26 | $6.50 | $8.41 | 151,200 | — | — |
| 2011-09-23 | $6.33 | $8.19 | 325,200 | — | — |
| 2011-09-22 | $6.28 | $8.12 | 377,400 | — | — |
| 2011-09-21 | $6.32 | $8.18 | 206,400 | — | — |
| 2011-09-20 | $6.60 | $8.54 | 369,600 | — | — |
| 2011-09-19 | $6.70 | $8.68 | 162,000 | — | — |
| 2011-09-16 | $6.79 | $8.79 | 271,800 | — | — |
| 2011-09-15 | $6.72 | $8.69 | 121,800 | — | — |
| 2011-09-14 | $6.76 | $8.75 | 190,200 | — | — |
| 2011-09-13 | $6.62 | $8.57 | 355,200 | — | — |
| 2011-09-12 | $6.66 | $8.61 | 169,200 | — | — |
| 2011-09-09 | $6.68 | $8.64 | 390,000 | — | — |
| 2011-09-08 | $6.81 | $8.81 | 192,600 | — | — |
| 2011-09-07 | $7.00 | $9.05 | 441,600 | — | — |
| 2011-09-06 | $6.89 | $8.91 | 403,800 | — | — |
| 2011-09-02 | $6.76 | $8.75 | 252,000 | — | — |
| 2011-09-01 | $7.10 | $9.18 | 462,600 | — | — |
| 2011-08-31 | $7.30 | $9.45 | 336,600 | — | — |
| 2011-08-30 | $7.39 | $9.56 | 453,000 | — | — |
| 2011-08-29 | $7.30 | $9.45 | 541,800 | — | — |
| 2011-08-26 | $7.03 | $9.10 | 340,200 | — | — |
| 2011-08-25 | $6.85 | $8.86 | 266,400 | — | — |
| 2011-08-24 | $7.09 | $9.17 | 589,200 | — | — |
| 2011-08-23 | $7.08 | $9.16 | 736,800 | — | — |
| 2011-08-22 | $6.77 | $8.76 | 300,000 | — | — |
| 2011-08-19 | $6.75 | $8.74 | 468,000 | — | — |
| 2011-08-18 | $6.81 | $8.82 | 588,600 | — | — |
| 2011-08-17 | $7.11 | $9.20 | 372,000 | — | — |
| 2011-08-16 | $7.08 | $9.17 | 525,000 | — | — |
| 2011-08-15 | $7.13 | $9.23 | 220,800 | — | — |
| 2011-08-12 | $7.12 | $9.22 | 236,400 | — | — |
| 2011-08-11 | $7.15 | $9.25 | 661,200 | — | — |
| 2011-08-10 | $6.98 | $9.03 | 546,600 | — | — |
| 2011-08-09 | $7.42 | $9.61 | 605,400 | — | — |
| 2011-08-08 | $6.92 | $8.96 | 712,800 | — | — |
| 2011-08-05 | $7.25 | $9.39 | 213,600 | — | — |
| 2011-08-04 | $7.22 | $9.35 | 298,200 | — | — |
| 2011-08-03 | $7.50 | $9.71 | 297,000 | — | — |
| 2011-08-02 | $7.33 | $9.49 | 270,000 | — | — |
| 2011-08-01 | $7.47 | $9.67 | 560,400 | — | — |
| 2011-07-29 | $7.32 | $9.48 | 1,750,200 | — | — |
| 2011-07-28 | $7.15 | $9.25 | 555,000 | — | — |
| 2011-07-27 | $6.99 | $9.05 | 345,000 | — | — |
| 2011-07-26 | $7.05 | $9.13 | 351,600 | — | — |
| 2011-07-25 | $7.13 | $9.23 | 170,400 | — | — |
| 2011-07-22 | $7.22 | $9.34 | 77,400 | — | — |
| 2011-07-21 | $7.28 | $9.42 | 317,400 | — | — |
| 2011-07-20 | $7.31 | $9.46 | 148,800 | — | — |
| 2011-07-19 | $7.33 | $9.49 | 194,400 | — | — |
| 2011-07-18 | $7.30 | $9.45 | 364,800 | — | — |
| 2011-07-15 | $7.44 | $9.64 | 247,200 | — | — |
| 2011-07-14 | $7.40 | $9.58 | 81,000 | — | — |
| 2011-07-13 | $7.54 | $9.76 | 109,800 | — | — |
| 2011-07-12 | $7.56 | $9.79 | 176,400 | — | — |
| 2011-07-11 | $7.61 | $9.85 | 101,400 | — | — |
| 2011-07-08 | $7.70 | $9.96 | 108,000 | — | — |
| 2011-07-07 | $7.69 | $9.96 | 235,200 | — | — |
| 2011-07-06 | $7.63 | $9.88 | 149,400 | — | — |
| 2011-07-05 | $7.62 | $9.86 | 156,000 | — | — |
| 2011-07-01 | $7.59 | $9.82 | 208,800 | — | — |
| 2011-06-30 | $7.51 | $9.73 | 132,000 | — | — |
| 2011-06-29 | $7.43 | $9.62 | 167,400 | — | — |
| 2011-06-28 | $7.49 | $9.69 | 249,000 | — | — |
| 2011-06-27 | $7.29 | $9.43 | 118,200 | — | — |
| 2011-06-24 | $7.16 | $9.27 | 895,200 | — | — |
| 2011-06-23 | $7.21 | $9.34 | 192,600 | — | — |
| 2011-06-22 | $7.28 | $9.42 | 250,200 | — | — |
| 2011-06-21 | $7.44 | $9.63 | 162,600 | — | — |
| 2011-06-20 | $7.32 | $9.48 | 82,800 | — | — |
| 2011-06-17 | $7.14 | $9.25 | 362,400 | — | — |
| 2011-06-16 | $7.15 | $9.26 | 165,000 | — | — |
| 2011-06-15 | $6.99 | $9.04 | 267,600 | — | — |
| 2011-06-14 | $7.01 | $9.07 | 218,400 | — | — |
| 2011-06-13 | $6.91 | $8.94 | 148,800 | — | — |
| 2011-06-10 | $6.87 | $8.90 | 163,200 | — | — |
| 2011-06-09 | $6.96 | $9.01 | 155,400 | — | — |
| 2011-06-08 | $6.96 | $9.01 | 192,000 | — | — |
| 2011-06-07 | $6.98 | $9.04 | 256,800 | — | — |
| 2011-06-06 | $7.01 | $9.08 | 258,600 | — | — |
| 2011-06-03 | $7.04 | $9.11 | 258,000 | — | — |
| 2011-06-02 | $7.19 | $9.31 | 92,400 | — | — |
| 2011-06-01 | $7.23 | $9.36 | 402,000 | — | — |
| 2011-05-31 | $7.28 | $9.42 | 832,200 | — | — |
| 2011-05-27 | $7.13 | $9.23 | 78,600 | — | — |
| 2011-05-26 | $7.17 | $9.28 | 243,000 | — | — |
| 2011-05-25 | $7.08 | $9.16 | 123,000 | — | — |
| 2011-05-24 | $7.04 | $9.11 | 172,800 | — | — |
| 2011-05-23 | $7.13 | $9.23 | 105,000 | — | — |
| 2011-05-20 | $7.23 | $9.36 | 190,800 | — | — |
| 2011-05-19 | $7.33 | $9.49 | 168,600 | — | — |
| 2011-05-18 | $7.30 | $9.45 | 220,800 | — | — |
| 2011-05-17 | $7.32 | $9.48 | 242,400 | — | — |
| 2011-05-16 | $7.33 | $9.49 | 499,200 | — | — |
| 2011-05-13 | $7.48 | $9.68 | 222,000 | — | — |
| 2011-05-12 | $7.70 | $9.97 | 220,200 | — | — |
| 2011-05-11 | $7.37 | $9.54 | 310,200 | — | — |
| 2011-05-10 | $7.33 | $9.49 | 490,800 | — | — |
| 2011-05-09 | $6.80 | $8.80 | 72,000 | — | — |
| 2011-05-06 | $6.70 | $8.68 | 96,000 | — | — |
| 2011-05-05 | $6.77 | $8.76 | 94,200 | — | — |
| 2011-05-04 | $6.76 | $8.74 | 550,800 | — | — |
| 2011-05-03 | $6.81 | $8.81 | 258,000 | — | — |
| 2011-05-02 | $6.81 | $8.82 | 744,000 | — | — |
| 2011-04-29 | $6.95 | $9.00 | 294,000 | — | — |
| 2011-04-28 | $6.88 | $8.91 | 234,000 | — | — |
| 2011-04-27 | $6.83 | $8.84 | 42,000 | — | — |
| 2011-04-26 | $6.80 | $8.80 | 475,800 | — | — |
| 2011-04-25 | $6.79 | $8.79 | 265,200 | — | — |
| 2011-04-21 | $6.79 | $8.79 | 188,400 | — | — |
| 2011-04-20 | $6.80 | $8.80 | 109,800 | — | — |
| 2011-04-19 | $6.68 | $8.64 | 177,000 | — | — |
| 2011-04-18 | $6.77 | $8.77 | 180,600 | — | — |
| 2011-04-15 | $6.86 | $8.88 | 199,800 | — | — |
| 2011-04-14 | $6.70 | $8.67 | 77,400 | — | — |
| 2011-04-13 | $6.69 | $8.66 | 277,800 | — | — |
| 2011-04-12 | $6.64 | $8.59 | 114,000 | — | — |
| 2011-04-11 | $6.81 | $8.82 | 175,800 | — | — |
| 2011-04-08 | $6.81 | $8.82 | 92,400 | — | — |
| 2011-04-07 | $6.89 | $8.91 | 72,000 | — | — |
| 2011-04-06 | $7.02 | $9.09 | 115,200 | — | — |
| 2011-04-05 | $6.92 | $8.95 | 160,200 | — | — |
| 2011-04-04 | $6.89 | $8.91 | 164,400 | — | — |
| 2011-04-01 | $6.91 | $8.95 | 277,800 | — | — |
| 2011-03-31 | $6.92 | $8.95 | 229,200 | — | — |
| 2011-03-30 | $6.98 | $9.04 | 134,400 | — | — |
| 2011-03-29 | $6.86 | $8.88 | 90,600 | — | — |
| 2011-03-28 | $6.83 | $8.84 | 117,000 | — | — |
| 2011-03-25 | $6.90 | $8.94 | 126,000 | — | — |
| 2011-03-24 | $6.80 | $8.81 | 116,400 | — | — |
| 2011-03-23 | $6.79 | $8.79 | 79,800 | — | — |
| 2011-03-22 | $6.80 | $8.80 | 214,200 | — | — |
| 2011-03-21 | $6.87 | $8.89 | 115,200 | — | — |
| 2011-03-18 | $6.68 | $8.65 | 352,200 | — | — |
| 2011-03-17 | $6.55 | $8.48 | 312,600 | — | — |
| 2011-03-16 | $6.50 | $8.41 | 516,600 | — | — |
| 2011-03-15 | $6.52 | $8.43 | 337,800 | — | — |
| 2011-03-14 | $6.62 | $8.57 | 315,000 | — | — |
| 2011-03-11 | $6.71 | $8.68 | 204,600 | — | — |
| 2011-03-10 | $6.67 | $8.63 | 192,600 | — | — |
| 2011-03-09 | $6.88 | $8.90 | 34,800 | — | — |
| 2011-03-08 | $6.90 | $8.93 | 151,800 | — | — |
| 2011-03-07 | $6.77 | $8.76 | 157,800 | — | — |
| 2011-03-04 | $6.93 | $8.97 | 374,400 | — | — |
| 2011-03-03 | $7.07 | $9.15 | 117,000 | — | — |
| 2011-03-02 | $7.02 | $9.09 | 101,400 | — | — |
| 2011-03-01 | $7.00 | $9.06 | 626,400 | — | — |
| 2011-02-28 | $6.96 | $9.01 | 358,200 | — | — |
| 2011-02-25 | $6.82 | $8.82 | 60,000 | — | — |
| 2011-02-24 | $6.74 | $8.73 | 217,800 | — | — |
| 2011-02-23 | $6.80 | $8.80 | 184,800 | — | — |
| 2011-02-22 | $6.91 | $8.95 | 131,400 | — | — |
| 2011-02-18 | $7.04 | $9.11 | 153,000 | — | — |
| 2011-02-17 | $7.08 | $9.16 | 109,800 | — | — |
| 2011-02-16 | $7.02 | $9.09 | 57,600 | — | — |
| 2011-02-15 | $6.99 | $9.05 | 111,000 | — | — |
| 2011-02-14 | $7.00 | $9.06 | 85,800 | — | — |
| 2011-02-11 | $7.03 | $9.10 | 138,600 | — | — |
| 2011-02-10 | $7.01 | $9.07 | 139,800 | — | — |
| 2011-02-09 | $6.99 | $9.04 | 108,000 | — | — |
| 2011-02-08 | $7.01 | $9.07 | 130,200 | — | — |
| 2011-02-07 | $7.01 | $9.07 | 85,200 | — | — |
| 2011-02-04 | $6.99 | $9.05 | 202,800 | — | — |
| 2011-02-03 | $7.00 | $9.06 | 183,000 | — | — |
| 2011-02-02 | $6.97 | $9.02 | 79,200 | — | — |
| 2011-02-01 | $6.98 | $9.03 | 246,600 | — | — |
| 2011-01-31 | $6.90 | $8.93 | 248,400 | — | — |
| 2011-01-28 | $6.98 | $9.04 | 267,000 | — | — |
| 2011-01-27 | $7.14 | $9.24 | 291,000 | — | — |
| 2011-01-26 | $7.16 | $9.26 | 194,400 | — | — |
| 2011-01-25 | $7.07 | $9.15 | 92,400 | — | — |
| 2011-01-24 | $7.04 | $9.11 | 207,600 | — | — |
| 2011-01-21 | $6.96 | $9.01 | 344,400 | — | — |
| 2011-01-20 | $6.99 | $9.05 | 225,600 | — | — |
| 2011-01-19 | $6.98 | $9.04 | 190,200 | — | — |
| 2011-01-18 | $7.07 | $9.15 | 119,400 | — | — |
| 2011-01-14 | $7.04 | $9.11 | 133,800 | — | — |
| 2011-01-13 | $7.02 | $9.09 | 103,800 | — | — |
| 2011-01-12 | $6.98 | $9.04 | 673,800 | — | — |
| 2011-01-11 | $7.27 | $9.41 | 76,200 | — | — |
| 2011-01-10 | $7.26 | $9.39 | 174,600 | — | — |
| 2011-01-07 | $7.29 | $9.44 | 364,800 | — | — |
| 2011-01-06 | $7.25 | $9.38 | 287,400 | — | — |
| 2011-01-05 | $7.13 | $9.23 | 315,000 | — | — |
| 2011-01-04 | $7.09 | $9.18 | 186,000 | — | — |
| 2011-01-03 | $7.40 | $9.58 | 210,600 | — | — |