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
- 1998-06-30 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 | $7.33 | $7.33 | 140,900 | — | — |
| 2011-12-29 | $7.33 | $7.33 | 326,200 | — | — |
| 2011-12-28 | $7.40 | $7.40 | 161,500 | — | — |
| 2011-12-27 | $7.52 | $7.52 | 141,500 | — | — |
| 2011-12-23 | $7.53 | $7.53 | 163,700 | — | — |
| 2011-12-22 | $7.49 | $7.49 | 348,400 | — | — |
| 2011-12-21 | $7.37 | $7.37 | 288,100 | — | — |
| 2011-12-20 | $7.48 | $7.48 | 369,100 | — | — |
| 2011-12-19 | $7.22 | $7.22 | 432,800 | — | — |
| 2011-12-16 | $7.24 | $7.24 | 418,400 | — | — |
| 2011-12-15 | $7.13 | $7.13 | 302,600 | — | — |
| 2011-12-14 | $7.22 | $7.22 | 654,000 | — | — |
| 2011-12-13 | $7.30 | $7.30 | 445,300 | — | — |
| 2011-12-12 | $7.52 | $7.52 | 719,800 | — | — |
| 2011-12-09 | $7.79 | $7.79 | 739,400 | — | — |
| 2011-12-08 | $7.78 | $7.78 | 504,600 | — | — |
| 2011-12-07 | $7.93 | $7.93 | 679,700 | — | — |
| 2011-12-06 | $8.04 | $8.04 | 732,900 | — | — |
| 2011-12-05 | $7.97 | $7.97 | 660,800 | — | — |
| 2011-12-02 | $7.87 | $7.87 | 1,330,500 | — | — |
| 2011-12-01 | $8.10 | $8.10 | 764,200 | — | — |
| 2011-11-30 | $8.35 | $8.35 | 449,800 | — | — |
| 2011-11-29 | $8.04 | $8.04 | 717,300 | — | — |
| 2011-11-28 | $7.96 | $7.96 | 349,100 | — | — |
| 2011-11-25 | $7.54 | $7.54 | 193,100 | — | — |
| 2011-11-23 | $7.58 | $7.58 | 546,100 | — | — |
| 2011-11-22 | $7.96 | $7.96 | 754,400 | — | — |
| 2011-11-21 | $7.91 | $7.91 | 536,400 | — | — |
| 2011-11-18 | $8.25 | $8.25 | 495,400 | — | — |
| 2011-11-17 | $8.32 | $8.32 | 644,100 | — | — |
| 2011-11-16 | $8.50 | $8.50 | 430,400 | — | — |
| 2011-11-15 | $8.59 | $8.59 | 557,300 | — | — |
| 2011-11-14 | $8.55 | $8.55 | 266,700 | — | — |
| 2011-11-11 | $8.59 | $8.59 | 360,100 | — | — |
| 2011-11-10 | $8.32 | $8.32 | 406,100 | — | — |
| 2011-11-09 | $8.29 | $8.29 | 551,100 | — | — |
| 2011-11-08 | $8.74 | $8.74 | 506,400 | — | — |
| 2011-11-07 | $8.69 | $8.69 | 484,900 | — | — |
| 2011-11-04 | $8.64 | $8.64 | 506,100 | — | — |
| 2011-11-03 | $8.71 | $8.71 | 720,500 | — | — |
| 2011-11-02 | $8.46 | $8.46 | 1,035,600 | — | — |
| 2011-11-01 | $8.12 | $8.12 | 1,113,300 | — | — |
| 2011-10-31 | $8.30 | $8.30 | 810,700 | — | — |
| 2011-10-28 | $8.81 | $8.81 | 567,600 | — | — |
| 2011-10-27 | $8.62 | $8.62 | 1,166,000 | — | — |
| 2011-10-26 | $8.31 | $8.31 | 803,100 | — | — |
| 2011-10-25 | $8.11 | $8.11 | 752,600 | — | — |
| 2011-10-24 | $8.06 | $8.06 | 1,452,600 | — | — |
| 2011-10-21 | $7.93 | $7.93 | 1,230,900 | — | — |
| 2011-10-20 | $7.86 | $7.86 | 1,652,800 | — | — |
| 2011-10-19 | $7.98 | $7.98 | 763,700 | — | — |
| 2011-10-18 | $8.33 | $8.33 | 1,081,800 | — | — |
| 2011-10-17 | $8.05 | $8.05 | 510,200 | — | — |
| 2011-10-14 | $8.52 | $8.52 | 679,400 | — | — |
| 2011-10-13 | $8.32 | $8.32 | 1,023,700 | — | — |
| 2011-10-12 | $8.39 | $8.39 | 673,700 | — | — |
| 2011-10-11 | $8.25 | $8.25 | 721,300 | — | — |
| 2011-10-10 | $8.46 | $8.46 | 582,100 | — | — |
| 2011-10-07 | $8.09 | $8.09 | 1,228,000 | — | — |
| 2011-10-06 | $8.21 | $8.21 | 1,024,500 | — | — |
| 2011-10-05 | $7.73 | $7.73 | 875,600 | — | — |
| 2011-10-04 | $7.26 | $7.26 | 1,400,000 | — | — |
| 2011-10-03 | $6.94 | $6.94 | 758,500 | — | — |
| 2011-09-30 | $7.25 | $7.25 | 600,700 | — | — |
| 2011-09-29 | $7.61 | $7.61 | 613,200 | — | — |
| 2011-09-28 | $7.64 | $7.64 | 784,500 | — | — |
| 2011-09-27 | $7.64 | $7.64 | 1,252,600 | — | — |
| 2011-09-26 | $7.35 | $7.35 | 827,500 | — | — |
| 2011-09-23 | $7.17 | $7.17 | 651,900 | — | — |
| 2011-09-22 | $7.15 | $7.15 | 1,367,600 | — | — |
| 2011-09-21 | $7.83 | $7.83 | 571,100 | — | — |
| 2011-09-20 | $8.08 | $8.08 | 546,400 | — | — |
| 2011-09-19 | $8.24 | $8.24 | 627,300 | — | — |
| 2011-09-16 | $8.38 | $8.38 | 1,092,400 | — | — |
| 2011-09-15 | $8.40 | $8.40 | 1,252,800 | — | — |
| 2011-09-14 | $8.10 | $8.10 | 887,100 | — | — |
| 2011-09-13 | $8.00 | $8.00 | 1,088,900 | — | — |
| 2011-09-12 | $7.83 | $7.83 | 771,400 | — | — |
| 2011-09-09 | $7.82 | $7.82 | 812,400 | — | — |
| 2011-09-08 | $8.14 | $8.14 | 482,900 | — | — |
| 2011-09-07 | $8.30 | $8.30 | 1,049,400 | — | — |
| 2011-09-06 | $7.86 | $7.86 | 692,800 | — | — |
| 2011-09-02 | $8.03 | $8.03 | 624,200 | — | — |
| 2011-09-01 | $8.41 | $8.41 | 1,073,700 | — | — |
| 2011-08-31 | $8.39 | $8.39 | 1,125,200 | — | — |
| 2011-08-30 | $8.33 | $8.33 | 788,700 | — | — |
| 2011-08-29 | $8.32 | $8.32 | 641,400 | — | — |
| 2011-08-26 | $7.83 | $7.83 | 614,100 | — | — |
| 2011-08-25 | $7.56 | $7.56 | 736,200 | — | — |
| 2011-08-24 | $7.67 | $7.67 | 927,800 | — | — |
| 2011-08-23 | $7.72 | $7.72 | 1,143,400 | — | — |
| 2011-08-22 | $7.24 | $7.24 | 1,188,200 | — | — |
| 2011-08-19 | $7.22 | $7.22 | 1,965,400 | — | — |
| 2011-08-18 | $7.51 | $7.51 | 1,639,200 | — | — |
| 2011-08-17 | $8.30 | $8.30 | 1,566,500 | — | — |
| 2011-08-16 | $8.37 | $8.37 | 2,425,200 | — | — |
| 2011-08-15 | $8.51 | $8.51 | 909,400 | — | — |
| 2011-08-12 | $8.11 | $8.11 | 725,000 | — | — |
| 2011-08-11 | $8.06 | $8.06 | 1,224,600 | — | — |
| 2011-08-10 | $7.58 | $7.58 | 1,671,600 | — | — |
| 2011-08-09 | $7.75 | $7.75 | 1,703,500 | — | — |
| 2011-08-08 | $7.30 | $7.30 | 3,261,900 | — | — |
| 2011-08-05 | $8.03 | $8.03 | 3,784,200 | — | — |
| 2011-08-04 | $8.12 | $8.12 | 2,631,500 | — | — |
| 2011-08-03 | $8.34 | $8.34 | 2,343,000 | — | — |
| 2011-08-02 | $8.13 | $8.13 | 1,208,900 | — | — |
| 2011-08-01 | $8.59 | $8.59 | 1,230,300 | — | — |
| 2011-07-29 | $8.78 | $8.78 | 759,800 | — | — |
| 2011-07-28 | $8.85 | $8.85 | 752,600 | — | — |
| 2011-07-27 | $8.89 | $8.89 | 1,226,900 | — | — |
| 2011-07-26 | $9.03 | $9.03 | 1,088,700 | — | — |
| 2011-07-25 | $9.06 | $9.06 | 1,074,600 | — | — |
| 2011-07-22 | $9.35 | $9.35 | 2,898,400 | — | — |
| 2011-07-21 | $8.52 | $8.52 | 664,200 | — | — |
| 2011-07-20 | $8.66 | $8.66 | 771,600 | — | — |
| 2011-07-19 | $8.43 | $8.43 | 600,900 | — | — |
| 2011-07-18 | $8.02 | $8.02 | 462,700 | — | — |
| 2011-07-15 | $8.25 | $8.25 | 361,800 | — | — |
| 2011-07-14 | $8.23 | $8.23 | 671,100 | — | — |
| 2011-07-13 | $8.46 | $8.46 | 347,400 | — | — |
| 2011-07-12 | $8.36 | $8.36 | 498,000 | — | — |
| 2011-07-11 | $8.41 | $8.41 | 549,100 | — | — |
| 2011-07-08 | $8.76 | $8.76 | 367,700 | — | — |
| 2011-07-07 | $8.86 | $8.86 | 500,800 | — | — |
| 2011-07-06 | $8.75 | $8.75 | 711,300 | — | — |
| 2011-07-05 | $8.81 | $8.81 | 998,300 | — | — |
| 2011-07-01 | $8.79 | $8.79 | 401,100 | — | — |
| 2011-06-30 | $8.76 | $8.76 | 1,755,800 | — | — |
| 2011-06-29 | $8.22 | $8.22 | 438,600 | — | — |
| 2011-06-28 | $8.17 | $8.17 | 346,800 | — | — |
| 2011-06-27 | $8.17 | $8.17 | 556,000 | — | — |
| 2011-06-24 | $8.08 | $8.08 | 321,800 | — | — |
| 2011-06-23 | $8.23 | $8.23 | 1,259,300 | — | — |
| 2011-06-22 | $8.38 | $8.38 | 750,600 | — | — |
| 2011-06-21 | $8.32 | $8.32 | 705,900 | — | — |
| 2011-06-20 | $8.17 | $8.17 | 916,900 | — | — |
| 2011-06-17 | $8.14 | $8.14 | 2,270,800 | — | — |
| 2011-06-16 | $8.71 | $8.71 | 664,300 | — | — |
| 2011-06-15 | $9.01 | $9.01 | 883,500 | — | — |
| 2011-06-14 | $9.13 | $9.13 | 579,600 | — | — |
| 2011-06-13 | $9.12 | $9.12 | 604,400 | — | — |
| 2011-06-10 | $9.02 | $9.02 | 519,100 | — | — |
| 2011-06-09 | $9.23 | $9.23 | 833,900 | — | — |
| 2011-06-08 | $8.94 | $8.94 | 1,059,000 | — | — |
| 2011-06-07 | $9.39 | $9.39 | 399,300 | — | — |
| 2011-06-06 | $9.59 | $9.59 | 274,800 | — | — |
| 2011-06-03 | $9.72 | $9.72 | 255,600 | — | — |
| 2011-06-02 | $9.97 | $9.97 | 314,900 | — | — |
| 2011-06-01 | $10.01 | $10.01 | 429,900 | — | — |
| 2011-05-31 | $10.26 | $10.26 | 560,400 | — | — |
| 2011-05-27 | $10.05 | $10.05 | 165,300 | — | — |
| 2011-05-26 | $9.88 | $9.88 | 260,200 | — | — |
| 2011-05-25 | $9.81 | $9.81 | 307,200 | — | — |
| 2011-05-24 | $9.83 | $9.83 | 295,200 | — | — |
| 2011-05-23 | $9.94 | $9.94 | 417,100 | — | — |
| 2011-05-20 | $10.28 | $10.28 | 250,400 | — | — |
| 2011-05-19 | $10.23 | $10.23 | 241,000 | — | — |
| 2011-05-18 | $10.19 | $10.19 | 329,200 | — | — |
| 2011-05-17 | $10.10 | $10.10 | 604,700 | — | — |
| 2011-05-16 | $10.07 | $10.07 | 475,200 | — | — |
| 2011-05-13 | $10.26 | $10.26 | 486,600 | — | — |
| 2011-05-12 | $10.39 | $10.39 | 1,274,600 | — | — |
| 2011-05-11 | $10.66 | $10.66 | 305,800 | — | — |
| 2011-05-10 | $10.81 | $10.81 | 358,500 | — | — |
| 2011-05-09 | $10.61 | $10.61 | 333,800 | — | — |
| 2011-05-06 | $10.63 | $10.63 | 564,500 | — | — |
| 2011-05-05 | $10.69 | $10.69 | 542,900 | — | — |
| 2011-05-04 | $10.86 | $10.86 | 274,000 | — | — |
| 2011-05-03 | $11.01 | $11.01 | 300,000 | — | — |
| 2011-05-02 | $11.09 | $11.09 | 456,300 | — | — |
| 2011-04-29 | $11.06 | $11.06 | 1,100,000 | — | — |
| 2011-04-28 | $11.27 | $11.27 | 440,200 | — | — |
| 2011-04-27 | $11.13 | $11.13 | 365,000 | — | — |
| 2011-04-26 | $11.16 | $11.16 | 576,900 | — | — |
| 2011-04-25 | $11.01 | $11.01 | 523,800 | — | — |
| 2011-04-21 | $11.04 | $11.04 | 723,000 | — | — |
| 2011-04-20 | $10.58 | $10.58 | 565,200 | — | — |
| 2011-04-19 | $10.50 | $10.50 | 481,200 | — | — |
| 2011-04-18 | $10.25 | $10.25 | 673,600 | — | — |
| 2011-04-15 | $10.66 | $10.66 | 580,700 | — | — |
| 2011-04-14 | $10.56 | $10.56 | 334,400 | — | — |
| 2011-04-13 | $10.70 | $10.70 | 354,000 | — | — |
| 2011-04-12 | $10.64 | $10.64 | 794,800 | — | — |
| 2011-04-11 | $10.85 | $10.85 | 458,100 | — | — |
| 2011-04-08 | $10.96 | $10.96 | 168,100 | — | — |
| 2011-04-07 | $11.00 | $11.00 | 356,000 | — | — |
| 2011-04-06 | $11.00 | $11.00 | 218,600 | — | — |
| 2011-04-05 | $11.00 | $11.00 | 404,200 | — | — |
| 2011-04-04 | $10.91 | $10.91 | 345,000 | — | — |
| 2011-04-01 | $10.96 | $10.96 | 667,500 | — | — |
| 2011-03-31 | $10.72 | $10.72 | 528,200 | — | — |
| 2011-03-30 | $10.82 | $10.82 | 327,000 | — | — |
| 2011-03-29 | $10.70 | $10.70 | 401,300 | — | — |
| 2011-03-28 | $10.71 | $10.71 | 453,600 | — | — |
| 2011-03-25 | $10.75 | $10.75 | 558,300 | — | — |
| 2011-03-24 | $10.91 | $10.91 | 666,400 | — | — |
| 2011-03-23 | $10.82 | $10.82 | 701,700 | — | — |
| 2011-03-22 | $10.46 | $10.46 | 749,900 | — | — |
| 2011-03-21 | $10.44 | $10.44 | 963,400 | — | — |
| 2011-03-18 | $10.35 | $10.35 | 1,047,200 | — | — |
| 2011-03-17 | $10.52 | $10.52 | 679,900 | — | — |
| 2011-03-16 | $10.68 | $10.68 | 876,900 | — | — |
| 2011-03-15 | $10.73 | $10.73 | 437,200 | — | — |
| 2011-03-14 | $10.98 | $10.98 | 471,200 | — | — |
| 2011-03-11 | $11.07 | $11.07 | 454,600 | — | — |
| 2011-03-10 | $10.98 | $10.98 | 763,200 | — | — |
| 2011-03-09 | $11.39 | $11.39 | 611,400 | — | — |
| 2011-03-08 | $11.48 | $11.48 | 837,000 | — | — |
| 2011-03-07 | $11.39 | $11.39 | 1,153,500 | — | — |
| 2011-03-04 | $11.62 | $11.62 | 889,300 | — | — |
| 2011-03-03 | $11.92 | $11.92 | 829,700 | — | — |
| 2011-03-02 | $11.98 | $11.98 | 733,800 | — | — |
| 2011-03-01 | $11.86 | $11.86 | 686,500 | — | — |
| 2011-02-28 | $11.85 | $11.85 | 797,200 | — | — |
| 2011-02-25 | $11.91 | $11.91 | 660,200 | — | — |
| 2011-02-24 | $11.97 | $11.97 | 2,669,900 | — | — |
| 2011-02-23 | $11.36 | $11.36 | 922,800 | — | — |
| 2011-02-22 | $11.29 | $11.29 | 524,400 | — | — |
| 2011-02-18 | $11.57 | $11.57 | 385,000 | — | — |
| 2011-02-17 | $11.49 | $11.49 | 991,900 | — | — |
| 2011-02-16 | $11.52 | $11.52 | 483,100 | — | — |
| 2011-02-15 | $11.42 | $11.42 | 758,200 | — | — |
| 2011-02-14 | $11.43 | $11.43 | 817,600 | — | — |
| 2011-02-11 | $11.48 | $11.48 | 873,100 | — | — |
| 2011-02-10 | $11.58 | $11.58 | 905,200 | — | — |
| 2011-02-09 | $11.73 | $11.73 | 1,760,000 | — | — |
| 2011-02-08 | $11.31 | $11.31 | 1,076,500 | — | — |
| 2011-02-07 | $11.19 | $11.19 | 1,569,600 | — | — |
| 2011-02-04 | $11.10 | $11.10 | 800,700 | — | — |
| 2011-02-03 | $11.00 | $11.00 | 1,712,700 | — | — |
| 2011-02-02 | $10.74 | $10.74 | 1,322,500 | — | — |
| 2011-02-01 | $10.46 | $10.46 | 1,437,200 | — | — |
| 2011-01-31 | $9.87 | $9.87 | 881,000 | — | — |
| 2011-01-28 | $9.86 | $9.86 | 897,700 | — | — |
| 2011-01-27 | $9.99 | $9.99 | 2,104,000 | — | — |
| 2011-01-26 | $9.49 | $9.49 | 592,800 | — | — |
| 2011-01-25 | $9.33 | $9.33 | 641,600 | — | — |
| 2011-01-24 | $9.44 | $9.44 | 643,800 | — | — |
| 2011-01-21 | $9.29 | $9.29 | 516,900 | — | — |
| 2011-01-20 | $9.43 | $9.43 | 578,700 | — | — |
| 2011-01-19 | $9.53 | $9.53 | 683,200 | — | — |
| 2011-01-18 | $9.81 | $9.81 | 406,800 | — | — |
| 2011-01-14 | $9.84 | $9.84 | 659,100 | — | — |
| 2011-01-13 | $9.73 | $9.73 | 485,800 | — | — |
| 2011-01-12 | $9.69 | $9.69 | 405,000 | — | — |
| 2011-01-11 | $9.64 | $9.64 | 578,500 | — | — |
| 2011-01-10 | $9.71 | $9.71 | 366,000 | — | — |
| 2011-01-07 | $9.75 | $9.75 | 270,600 | — | — |
| 2011-01-06 | $9.86 | $9.86 | 514,800 | — | — |
| 2011-01-05 | $9.84 | $9.84 | 351,800 | — | — |
| 2011-01-04 | $9.79 | $9.79 | 524,100 | — | — |
| 2011-01-03 | $9.86 | $9.86 | 807,100 | — | — |