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
- 1980-12-04 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 | $9.69 | $9.69 | 72,500 | — | — |
| 2011-12-29 | $9.71 | $9.71 | 36,800 | — | — |
| 2011-12-28 | $9.60 | $9.60 | 60,700 | — | — |
| 2011-12-27 | $9.86 | $9.86 | 99,000 | — | — |
| 2011-12-23 | $9.69 | $9.69 | 40,500 | — | — |
| 2011-12-22 | $9.64 | $9.64 | 75,700 | — | — |
| 2011-12-21 | $9.56 | $9.56 | 42,800 | — | — |
| 2011-12-20 | $9.48 | $9.48 | 107,700 | — | — |
| 2011-12-19 | $8.95 | $8.95 | 105,400 | — | — |
| 2011-12-16 | $9.12 | $9.12 | 162,100 | — | — |
| 2011-12-15 | $8.95 | $8.95 | 84,800 | — | — |
| 2011-12-14 | $8.88 | $8.88 | 118,900 | — | — |
| 2011-12-13 | $8.61 | $8.61 | 102,600 | — | — |
| 2011-12-12 | $8.77 | $8.77 | 74,800 | — | — |
| 2011-12-09 | $8.81 | $8.81 | 124,500 | — | — |
| 2011-12-08 | $8.30 | $8.30 | 101,700 | — | — |
| 2011-12-07 | $8.52 | $8.52 | 139,500 | — | — |
| 2011-12-06 | $8.87 | $8.87 | 96,500 | — | — |
| 2011-12-05 | $9.01 | $9.01 | 166,900 | — | — |
| 2011-12-02 | $8.73 | $8.73 | 46,800 | — | — |
| 2011-12-01 | $8.62 | $8.62 | 166,100 | — | — |
| 2011-11-30 | $8.62 | $8.62 | 368,900 | — | — |
| 2011-11-29 | $7.89 | $7.89 | 58,800 | — | — |
| 2011-11-28 | $8.11 | $8.11 | 121,100 | — | — |
| 2011-11-25 | $7.48 | $7.48 | 34,700 | — | — |
| 2011-11-23 | $7.61 | $7.61 | 84,000 | — | — |
| 2011-11-22 | $7.93 | $7.93 | 76,000 | — | — |
| 2011-11-21 | $7.91 | $7.91 | 71,700 | — | — |
| 2011-11-18 | $8.08 | $8.08 | 76,500 | — | — |
| 2011-11-17 | $7.88 | $7.88 | 68,500 | — | — |
| 2011-11-16 | $7.90 | $7.90 | 72,000 | — | — |
| 2011-11-15 | $8.14 | $8.14 | 71,600 | — | — |
| 2011-11-14 | $7.97 | $7.97 | 87,700 | — | — |
| 2011-11-11 | $8.01 | $8.01 | 78,400 | — | — |
| 2011-11-10 | $7.62 | $7.62 | 64,900 | — | — |
| 2011-11-09 | $7.62 | $7.62 | 111,500 | — | — |
| 2011-11-08 | $8.17 | $8.17 | 76,000 | — | — |
| 2011-11-07 | $7.85 | $7.85 | 56,100 | — | — |
| 2011-11-04 | $7.69 | $7.69 | 54,300 | — | — |
| 2011-11-03 | $8.05 | $8.05 | 135,600 | — | — |
| 2011-11-02 | $7.71 | $7.71 | 119,400 | — | — |
| 2011-11-01 | $7.48 | $7.48 | 145,900 | — | — |
| 2011-10-31 | $7.84 | $7.84 | 135,800 | — | — |
| 2011-10-28 | $7.73 | $7.73 | 128,400 | — | — |
| 2011-10-27 | $7.82 | $7.82 | 227,600 | — | — |
| 2011-10-26 | $7.12 | $7.12 | 105,800 | — | — |
| 2011-10-25 | $7.00 | $7.00 | 86,900 | — | — |
| 2011-10-24 | $7.36 | $7.36 | 166,800 | — | — |
| 2011-10-21 | $7.10 | $7.10 | 86,600 | — | — |
| 2011-10-20 | $6.87 | $6.87 | 44,400 | — | — |
| 2011-10-19 | $6.86 | $6.86 | 87,700 | — | — |
| 2011-10-18 | $7.15 | $7.15 | 121,900 | — | — |
| 2011-10-17 | $6.86 | $6.86 | 96,300 | — | — |
| 2011-10-14 | $7.14 | $7.14 | 77,500 | — | — |
| 2011-10-13 | $6.94 | $6.94 | 69,600 | — | — |
| 2011-10-12 | $7.14 | $7.14 | 125,800 | — | — |
| 2011-10-11 | $7.03 | $7.03 | 123,000 | — | — |
| 2011-10-10 | $6.94 | $6.94 | 122,900 | — | — |
| 2011-10-07 | $6.58 | $6.58 | 92,500 | — | — |
| 2011-10-06 | $6.82 | $6.82 | 72,000 | — | — |
| 2011-10-05 | $6.88 | $6.88 | 112,500 | — | — |
| 2011-10-04 | $6.79 | $6.79 | 179,700 | — | — |
| 2011-10-03 | $5.98 | $5.98 | 103,500 | — | — |
| 2011-09-30 | $6.41 | $6.41 | 129,000 | — | — |
| 2011-09-29 | $6.37 | $6.37 | 60,800 | — | — |
| 2011-09-28 | $6.17 | $6.17 | 97,700 | — | — |
| 2011-09-27 | $6.67 | $6.67 | 127,200 | — | — |
| 2011-09-26 | $6.40 | $6.40 | 79,600 | — | — |
| 2011-09-23 | $6.14 | $6.14 | 94,900 | — | — |
| 2011-09-22 | $6.06 | $6.06 | 132,000 | — | — |
| 2011-09-21 | $6.21 | $6.21 | 97,800 | — | — |
| 2011-09-20 | $6.42 | $6.42 | 70,600 | — | — |
| 2011-09-19 | $6.77 | $6.77 | 102,500 | — | — |
| 2011-09-16 | $6.79 | $6.79 | 174,600 | — | — |
| 2011-09-15 | $6.65 | $6.65 | 54,100 | — | — |
| 2011-09-14 | $6.67 | $6.67 | 76,800 | — | — |
| 2011-09-13 | $6.50 | $6.50 | 76,800 | — | — |
| 2011-09-12 | $6.38 | $6.38 | 69,200 | — | — |
| 2011-09-09 | $6.15 | $6.15 | 151,800 | — | — |
| 2011-09-08 | $6.25 | $6.25 | 62,100 | — | — |
| 2011-09-07 | $6.65 | $6.65 | 92,700 | — | — |
| 2011-09-06 | $6.41 | $6.41 | 81,000 | — | — |
| 2011-09-02 | $6.29 | $6.29 | 113,800 | — | — |
| 2011-09-01 | $6.50 | $6.50 | 75,900 | — | — |
| 2011-08-31 | $6.79 | $6.79 | 77,300 | — | — |
| 2011-08-30 | $6.94 | $6.94 | 65,800 | — | — |
| 2011-08-29 | $6.97 | $6.97 | 101,000 | — | — |
| 2011-08-26 | $6.65 | $6.65 | 81,300 | — | — |
| 2011-08-25 | $6.61 | $6.61 | 94,200 | — | — |
| 2011-08-24 | $6.91 | $6.91 | 68,900 | — | — |
| 2011-08-23 | $6.93 | $6.93 | 135,400 | — | — |
| 2011-08-22 | $6.43 | $6.43 | 100,200 | — | — |
| 2011-08-19 | $6.13 | $6.13 | 85,000 | — | — |
| 2011-08-18 | $6.18 | $6.18 | 128,900 | — | — |
| 2011-08-17 | $6.59 | $6.59 | 43,000 | — | — |
| 2011-08-16 | $6.49 | $6.49 | 76,100 | — | — |
| 2011-08-15 | $6.65 | $6.65 | 53,000 | — | — |
| 2011-08-12 | $6.41 | $6.41 | 75,300 | — | — |
| 2011-08-11 | $6.66 | $6.66 | 156,300 | — | — |
| 2011-08-10 | $6.34 | $6.34 | 143,000 | — | — |
| 2011-08-09 | $7.05 | $7.05 | 179,600 | — | — |
| 2011-08-08 | $6.56 | $6.56 | 232,700 | — | — |
| 2011-08-05 | $6.83 | $6.83 | 130,400 | — | — |
| 2011-08-04 | $6.57 | $6.57 | 97,900 | — | — |
| 2011-08-03 | $6.90 | $6.90 | 60,800 | — | — |
| 2011-08-02 | $6.86 | $6.86 | 71,100 | — | — |
| 2011-08-01 | $6.99 | $6.99 | 88,600 | — | — |
| 2011-07-29 | $6.88 | $6.88 | 79,000 | — | — |
| 2011-07-28 | $6.95 | $6.95 | 57,900 | — | — |
| 2011-07-27 | $6.76 | $6.76 | 104,900 | — | — |
| 2011-07-26 | $6.91 | $6.91 | 50,100 | — | — |
| 2011-07-25 | $6.93 | $6.93 | 51,900 | — | — |
| 2011-07-22 | $7.00 | $7.00 | 46,200 | — | — |
| 2011-07-21 | $7.14 | $7.14 | 70,500 | — | — |
| 2011-07-20 | $6.89 | $6.89 | 57,100 | — | — |
| 2011-07-19 | $7.23 | $7.23 | 74,600 | — | — |
| 2011-07-18 | $7.00 | $7.00 | 71,900 | — | — |
| 2011-07-15 | $7.09 | $7.09 | 93,000 | — | — |
| 2011-07-14 | $7.02 | $7.02 | 97,300 | — | — |
| 2011-07-13 | $7.07 | $7.07 | 65,800 | — | — |
| 2011-07-12 | $6.96 | $6.96 | 149,800 | — | — |
| 2011-07-11 | $6.97 | $6.97 | 83,500 | — | — |
| 2011-07-08 | $7.00 | $7.00 | 48,400 | — | — |
| 2011-07-07 | $6.98 | $6.98 | 67,400 | — | — |
| 2011-07-06 | $6.94 | $6.94 | 66,700 | — | — |
| 2011-07-05 | $6.95 | $6.95 | 92,700 | — | — |
| 2011-07-01 | $6.80 | $6.80 | 65,800 | — | — |
| 2011-06-30 | $6.82 | $6.82 | 68,800 | — | — |
| 2011-06-29 | $6.65 | $6.65 | 39,700 | — | — |
| 2011-06-28 | $6.86 | $6.86 | 73,400 | — | — |
| 2011-06-27 | $6.82 | $6.82 | 62,900 | — | — |
| 2011-06-24 | $6.71 | $6.71 | 228,100 | — | — |
| 2011-06-23 | $6.68 | $6.68 | 64,100 | — | — |
| 2011-06-22 | $6.48 | $6.48 | 45,200 | — | — |
| 2011-06-21 | $6.77 | $6.77 | 123,100 | — | — |
| 2011-06-20 | $6.53 | $6.53 | 85,000 | — | — |
| 2011-06-17 | $6.40 | $6.40 | 186,000 | — | — |
| 2011-06-16 | $6.35 | $6.35 | 75,800 | — | — |
| 2011-06-15 | $6.27 | $6.27 | 67,800 | — | — |
| 2011-06-14 | $6.55 | $6.55 | 52,700 | — | — |
| 2011-06-13 | $6.51 | $6.51 | 76,000 | — | — |
| 2011-06-10 | $6.59 | $6.59 | 146,800 | — | — |
| 2011-06-09 | $6.47 | $6.47 | 36,300 | — | — |
| 2011-06-08 | $6.50 | $6.50 | 58,100 | — | — |
| 2011-06-07 | $6.67 | $6.67 | 66,300 | — | — |
| 2011-06-06 | $6.49 | $6.49 | 76,900 | — | — |
| 2011-06-03 | $6.47 | $6.47 | 112,000 | — | — |
| 2011-06-02 | $6.50 | $6.50 | 72,500 | — | — |
| 2011-06-01 | $6.50 | $6.50 | 129,400 | — | — |
| 2011-05-31 | $6.93 | $6.93 | 414,500 | — | — |
| 2011-05-27 | $6.52 | $6.52 | 67,000 | — | — |
| 2011-05-26 | $6.59 | $6.59 | 57,300 | — | — |
| 2011-05-25 | $6.53 | $6.53 | 56,900 | — | — |
| 2011-05-24 | $6.53 | $6.53 | 81,100 | — | — |
| 2011-05-23 | $6.71 | $6.71 | 95,900 | — | — |
| 2011-05-20 | $6.59 | $6.59 | 94,700 | — | — |
| 2011-05-19 | $6.60 | $6.60 | 60,200 | — | — |
| 2011-05-18 | $6.73 | $6.73 | 86,600 | — | — |
| 2011-05-17 | $6.63 | $6.63 | 160,000 | — | — |
| 2011-05-16 | $6.79 | $6.79 | 82,300 | — | — |
| 2011-05-13 | $6.81 | $6.81 | 34,900 | — | — |
| 2011-05-12 | $7.05 | $7.05 | 46,000 | — | — |
| 2011-05-11 | $6.87 | $6.87 | 46,700 | — | — |
| 2011-05-10 | $7.25 | $7.25 | 68,900 | — | — |
| 2011-05-09 | $7.06 | $7.06 | 83,000 | — | — |
| 2011-05-06 | $6.76 | $6.76 | 64,900 | — | — |
| 2011-05-05 | $6.88 | $6.88 | 90,800 | — | — |
| 2011-05-04 | $7.02 | $7.02 | 70,000 | — | — |
| 2011-05-03 | $7.13 | $7.13 | 44,000 | — | — |
| 2011-05-02 | $7.26 | $7.26 | 56,000 | — | — |
| 2011-04-29 | $7.45 | $7.45 | 89,000 | — | — |
| 2011-04-28 | $7.31 | $7.31 | 37,000 | — | — |
| 2011-04-27 | $7.26 | $7.26 | 46,000 | — | — |
| 2011-04-26 | $7.28 | $7.28 | 67,200 | — | — |
| 2011-04-25 | $7.07 | $7.07 | 42,100 | — | — |
| 2011-04-21 | $7.04 | $7.04 | 28,700 | — | — |
| 2011-04-20 | $7.13 | $7.13 | 35,800 | — | — |
| 2011-04-19 | $7.07 | $7.07 | 48,000 | — | — |
| 2011-04-18 | $7.12 | $7.12 | 51,900 | — | — |
| 2011-04-15 | $7.22 | $7.22 | 70,800 | — | — |
| 2011-04-14 | $7.16 | $7.16 | 23,600 | — | — |
| 2011-04-13 | $7.10 | $7.10 | 66,200 | — | — |
| 2011-04-12 | $7.11 | $7.11 | 46,000 | — | — |
| 2011-04-11 | $7.15 | $7.15 | 58,800 | — | — |
| 2011-04-08 | $7.07 | $7.07 | 47,400 | — | — |
| 2011-04-07 | $7.22 | $7.22 | 37,300 | — | — |
| 2011-04-06 | $7.50 | $7.50 | 41,700 | — | — |
| 2011-04-05 | $7.37 | $7.37 | 49,300 | — | — |
| 2011-04-04 | $7.27 | $7.27 | 45,400 | — | — |
| 2011-04-01 | $7.29 | $7.29 | 37,900 | — | — |
| 2011-03-31 | $7.30 | $7.30 | 58,100 | — | — |
| 2011-03-30 | $7.29 | $7.29 | 47,200 | — | — |
| 2011-03-29 | $7.31 | $7.31 | 28,600 | — | — |
| 2011-03-28 | $7.23 | $7.23 | 39,000 | — | — |
| 2011-03-25 | $7.38 | $7.38 | 53,300 | — | — |
| 2011-03-24 | $7.20 | $7.20 | 26,800 | — | — |
| 2011-03-23 | $7.25 | $7.25 | 30,700 | — | — |
| 2011-03-22 | $7.30 | $7.30 | 29,200 | — | — |
| 2011-03-21 | $7.35 | $7.35 | 71,900 | — | — |
| 2011-03-18 | $7.34 | $7.34 | 224,200 | — | — |
| 2011-03-17 | $6.97 | $6.97 | 55,300 | — | — |
| 2011-03-16 | $6.99 | $6.99 | 66,200 | — | — |
| 2011-03-15 | $7.13 | $7.13 | 60,800 | — | — |
| 2011-03-14 | $7.22 | $7.22 | 55,400 | — | — |
| 2011-03-11 | $7.21 | $7.21 | 85,300 | — | — |
| 2011-03-10 | $6.95 | $6.95 | 79,500 | — | — |
| 2011-03-09 | $7.31 | $7.31 | 35,800 | — | — |
| 2011-03-08 | $7.32 | $7.32 | 67,300 | — | — |
| 2011-03-07 | $7.10 | $7.10 | 58,100 | — | — |
| 2011-03-04 | $7.13 | $7.13 | 43,400 | — | — |
| 2011-03-03 | $7.20 | $7.20 | 63,300 | — | — |
| 2011-03-02 | $7.02 | $7.02 | 109,200 | — | — |
| 2011-03-01 | $7.25 | $7.25 | 72,400 | — | — |
| 2011-02-28 | $7.46 | $7.46 | 72,200 | — | — |
| 2011-02-25 | $7.48 | $7.48 | 72,300 | — | — |
| 2011-02-24 | $7.33 | $7.33 | 93,700 | — | — |
| 2011-02-23 | $7.24 | $7.24 | 70,700 | — | — |
| 2011-02-22 | $7.07 | $7.07 | 56,000 | — | — |
| 2011-02-18 | $7.23 | $7.23 | 93,600 | — | — |
| 2011-02-17 | $7.20 | $7.20 | 46,200 | — | — |
| 2011-02-16 | $7.06 | $7.06 | 25,800 | — | — |
| 2011-02-15 | $7.05 | $7.05 | 40,800 | — | — |
| 2011-02-14 | $7.06 | $7.06 | 15,900 | — | — |
| 2011-02-11 | $7.17 | $7.17 | 41,200 | — | — |
| 2011-02-10 | $7.04 | $7.04 | 45,800 | — | — |
| 2011-02-09 | $7.28 | $7.28 | 90,500 | — | — |
| 2011-02-08 | $7.09 | $7.09 | 32,900 | — | — |
| 2011-02-07 | $7.05 | $7.05 | 46,500 | — | — |
| 2011-02-04 | $6.99 | $6.99 | 47,300 | — | — |
| 2011-02-03 | $7.01 | $7.01 | 40,200 | — | — |
| 2011-02-02 | $7.06 | $7.06 | 33,500 | — | — |
| 2011-02-01 | $7.18 | $7.18 | 62,100 | — | — |
| 2011-01-31 | $7.13 | $7.13 | 95,600 | — | — |
| 2011-01-28 | $7.05 | $7.05 | 132,700 | — | — |
| 2011-01-27 | $7.31 | $7.31 | 26,200 | — | — |
| 2011-01-26 | $7.36 | $7.36 | 65,100 | — | — |
| 2011-01-25 | $7.20 | $7.20 | 52,300 | — | — |
| 2011-01-24 | $7.14 | $7.14 | 40,300 | — | — |
| 2011-01-21 | $7.01 | $7.01 | 73,700 | — | — |
| 2011-01-20 | $7.08 | $7.08 | 70,000 | — | — |
| 2011-01-19 | $7.17 | $7.17 | 90,700 | — | — |
| 2011-01-18 | $7.38 | $7.38 | 51,800 | — | — |
| 2011-01-14 | $7.38 | $7.38 | 39,100 | — | — |
| 2011-01-13 | $7.37 | $7.37 | 31,900 | — | — |
| 2011-01-12 | $7.51 | $7.51 | 39,300 | — | — |
| 2011-01-11 | $7.47 | $7.47 | 68,200 | — | — |
| 2011-01-10 | $7.42 | $7.42 | 72,000 | — | — |
| 2011-01-07 | $7.33 | $7.33 | 54,400 | — | — |
| 2011-01-06 | $7.37 | $7.37 | 53,000 | — | — |
| 2011-01-05 | $7.48 | $7.48 | 41,700 | — | — |
| 2011-01-04 | $7.39 | $7.39 | 76,900 | — | — |
| 2011-01-03 | $7.79 | $7.79 | 121,300 | — | — |