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
- 1988-09-16 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 | $8.09 | $14.08 | 7,900 | — | — |
| 2011-12-29 | $8.01 | $13.94 | 2,600 | — | — |
| 2011-12-28 | $8.07 | $14.05 | 20,300 | — | — |
| 2011-12-27 | $8.19 | $14.26 | 23,000 | — | — |
| 2011-12-23 | $8.35 | $14.53 | 5,200 | — | — |
| 2011-12-22 | $8.34 | $14.52 | 1,900 | — | — |
| 2011-12-21 | $8.21 | $14.29 | 21,600 | — | — |
| 2011-12-20 | $8.26 | $14.38 | 6,500 | — | — |
| 2011-12-19 | $8.30 | $14.45 | 10,900 | — | — |
| 2011-12-16 | $8.35 | $14.53 | 15,200 | — | — |
| 2011-12-15 | $8.24 | $14.34 | 17,000 | — | — |
| 2011-12-14 | $8.20 | $14.27 | 13,400 | — | — |
| 2011-12-13 | $8.25 | $14.36 | 10,000 | — | — |
| 2011-12-12 | $8.35 | $14.53 | 8,200 | — | — |
| 2011-12-09 | $8.31 | $14.46 | 9,400 | — | — |
| 2011-12-08 | $8.38 | $14.59 | 2,400 | — | — |
| 2011-12-07 | $8.49 | $14.78 | 12,900 | — | — |
| 2011-12-06 | $8.61 | $14.99 | 10,300 | — | — |
| 2011-12-05 | $8.71 | $15.16 | 20,600 | — | — |
| 2011-12-02 | $8.62 | $15.00 | 18,800 | — | — |
| 2011-12-01 | $8.49 | $14.78 | 11,100 | — | — |
| 2011-11-30 | $8.26 | $14.38 | 17,500 | — | — |
| 2011-11-29 | $8.15 | $14.19 | 28,300 | — | — |
| 2011-11-28 | $8.40 | $14.62 | 18,800 | — | — |
| 2011-11-25 | $8.29 | $14.43 | 2,000 | — | — |
| 2011-11-23 | $8.10 | $14.10 | 28,500 | — | — |
| 2011-11-22 | $8.35 | $14.53 | 26,800 | — | — |
| 2011-11-21 | $8.45 | $14.71 | 9,900 | — | — |
| 2011-11-18 | $8.66 | $15.07 | 34,100 | — | — |
| 2011-11-17 | $8.59 | $14.95 | 36,100 | — | — |
| 2011-11-16 | $8.69 | $15.13 | 23,300 | — | — |
| 2011-11-15 | $9.00 | $15.67 | 73,100 | — | — |
| 2011-11-14 | $9.10 | $15.84 | 31,900 | — | — |
| 2011-11-11 | $9.05 | $15.75 | 21,200 | — | — |
| 2011-11-10 | $8.95 | $15.58 | 85,900 | — | — |
| 2011-11-09 | $8.96 | $15.60 | 59,000 | — | — |
| 2011-11-08 | $8.84 | $15.39 | 7,600 | — | — |
| 2011-11-07 | $8.96 | $15.60 | 18,700 | — | — |
| 2011-11-04 | $8.93 | $15.54 | 16,000 | — | — |
| 2011-11-03 | $8.91 | $15.51 | 23,400 | — | — |
| 2011-11-02 | $8.60 | $14.97 | 7,500 | — | — |
| 2011-11-01 | $8.50 | $14.80 | 9,500 | — | — |
| 2011-10-31 | $8.68 | $15.11 | 13,700 | — | — |
| 2011-10-28 | $8.61 | $14.99 | 22,100 | — | — |
| 2011-10-27 | $8.66 | $15.07 | 35,600 | — | — |
| 2011-10-26 | $8.42 | $14.66 | 14,900 | — | — |
| 2011-10-25 | $8.30 | $14.45 | 19,100 | — | — |
| 2011-10-24 | $8.44 | $14.69 | 14,400 | — | — |
| 2011-10-21 | $8.19 | $14.26 | 9,600 | — | — |
| 2011-10-20 | $8.12 | $14.13 | 16,000 | — | — |
| 2011-10-19 | $7.99 | $13.91 | 22,000 | — | — |
| 2011-10-18 | $8.00 | $13.93 | 8,100 | — | — |
| 2011-10-17 | $7.80 | $13.58 | 18,500 | — | — |
| 2011-10-14 | $7.78 | $13.54 | 57,200 | — | — |
| 2011-10-13 | $7.36 | $12.81 | 5,300 | — | — |
| 2011-10-12 | $7.33 | $12.76 | 30,500 | — | — |
| 2011-10-11 | $7.20 | $12.53 | 11,200 | — | — |
| 2011-10-10 | $7.11 | $12.38 | 17,600 | — | — |
| 2011-10-07 | $7.08 | $12.32 | 16,000 | — | — |
| 2011-10-06 | $7.06 | $12.29 | 27,800 | — | — |
| 2011-10-05 | $6.93 | $12.06 | 50,300 | — | — |
| 2011-10-04 | $6.54 | $11.38 | 15,500 | — | — |
| 2011-10-03 | $7.04 | $12.25 | 19,900 | — | — |
| 2011-09-30 | $7.73 | $13.46 | 10,100 | — | — |
| 2011-09-29 | $7.84 | $13.65 | 8,000 | — | — |
| 2011-09-28 | $7.93 | $13.80 | 33,200 | — | — |
| 2011-09-27 | $8.00 | $13.93 | 18,600 | — | — |
| 2011-09-26 | $7.89 | $13.73 | 13,700 | — | — |
| 2011-09-23 | $7.95 | $13.84 | 24,000 | — | — |
| 2011-09-22 | $7.95 | $13.84 | 17,000 | — | — |
| 2011-09-21 | $8.36 | $14.55 | 16,600 | — | — |
| 2011-09-20 | $8.34 | $14.52 | 14,300 | — | — |
| 2011-09-19 | $8.55 | $14.88 | 7,600 | — | — |
| 2011-09-16 | $8.52 | $14.83 | 29,600 | — | — |
| 2011-09-15 | $8.33 | $14.50 | 57,800 | — | — |
| 2011-09-14 | $8.14 | $14.17 | 35,000 | — | — |
| 2011-09-13 | $7.86 | $13.68 | 23,600 | — | — |
| 2011-09-12 | $7.89 | $13.73 | 19,700 | — | — |
| 2011-09-09 | $7.98 | $13.89 | 34,200 | — | — |
| 2011-09-08 | $8.12 | $14.13 | 11,200 | — | — |
| 2011-09-07 | $8.27 | $14.40 | 59,400 | — | — |
| 2011-09-06 | $8.08 | $14.06 | 50,300 | — | — |
| 2011-09-02 | $8.22 | $14.31 | 27,400 | — | — |
| 2011-09-01 | $8.33 | $14.50 | 85,600 | — | — |
| 2011-08-31 | $8.63 | $15.02 | 259,900 | — | — |
| 2011-08-30 | $9.16 | $15.94 | 588,200 | — | — |
| 2011-08-29 | $9.20 | $16.01 | 161,200 | — | — |
| 2011-08-26 | $8.77 | $15.27 | 34,200 | — | — |
| 2011-08-25 | $8.70 | $15.14 | 29,700 | — | — |
| 2011-08-24 | $9.07 | $15.79 | 70,800 | — | — |
| 2011-08-23 | $9.00 | $15.67 | 157,400 | — | — |
| 2011-08-22 | $8.45 | $14.71 | 30,000 | — | — |
| 2011-08-19 | $8.10 | $14.10 | 41,700 | — | — |
| 2011-08-18 | $8.45 | $14.71 | 19,400 | — | — |
| 2011-08-17 | $8.80 | $15.32 | 23,600 | — | — |
| 2011-08-16 | $9.00 | $15.67 | 45,900 | — | — |
| 2011-08-15 | $9.00 | $15.67 | 60,500 | — | — |
| 2011-08-12 | $8.65 | $15.06 | 97,500 | — | — |
| 2011-08-11 | $8.45 | $14.71 | 29,400 | — | — |
| 2011-08-10 | $7.98 | $13.89 | 74,800 | — | — |
| 2011-08-09 | $6.90 | $12.01 | 20,700 | — | — |
| 2011-08-08 | $7.19 | $12.52 | 18,200 | — | — |
| 2011-08-05 | $8.10 | $14.10 | 28,000 | — | — |
| 2011-08-04 | $8.31 | $14.46 | 43,800 | — | — |
| 2011-08-03 | $8.60 | $14.97 | 67,200 | — | — |
| 2011-08-02 | $9.09 | $15.82 | 7,400 | — | — |
| 2011-08-01 | $9.22 | $16.05 | 5,000 | — | — |
| 2011-07-29 | $9.11 | $15.86 | 7,600 | — | — |
| 2011-07-28 | $9.25 | $16.10 | 5,800 | — | — |
| 2011-07-27 | $9.09 | $15.82 | 12,200 | — | — |
| 2011-07-26 | $9.03 | $15.72 | 17,600 | — | — |
| 2011-07-25 | $8.88 | $15.46 | 22,600 | — | — |
| 2011-07-22 | $9.12 | $15.87 | 46,600 | — | — |
| 2011-07-21 | $9.10 | $15.84 | 3,300 | — | — |
| 2011-07-20 | $8.95 | $15.58 | 13,300 | — | — |
| 2011-07-19 | $9.02 | $15.70 | 4,400 | — | — |
| 2011-07-18 | $8.95 | $15.58 | 4,100 | — | — |
| 2011-07-15 | $8.95 | $15.58 | 10,600 | — | — |
| 2011-07-14 | $9.00 | $15.67 | 3,000 | — | — |
| 2011-07-13 | $9.05 | $15.75 | 8,500 | — | — |
| 2011-07-12 | $8.90 | $15.49 | 2,200 | — | — |
| 2011-07-11 | $9.02 | $15.70 | 13,600 | — | — |
| 2011-07-08 | $9.01 | $15.68 | 6,500 | — | — |
| 2011-07-07 | $9.18 | $15.98 | 5,300 | — | — |
| 2011-07-06 | $9.14 | $15.91 | 2,600 | — | — |
| 2011-07-05 | $9.20 | $16.01 | 8,300 | — | — |
| 2011-07-01 | $9.15 | $15.93 | 23,600 | — | — |
| 2011-06-30 | $8.97 | $15.61 | 4,500 | — | — |
| 2011-06-29 | $8.83 | $15.37 | 22,900 | — | — |
| 2011-06-28 | $8.97 | $15.61 | 3,800 | — | — |
| 2011-06-27 | $8.71 | $15.16 | 2,800 | — | — |
| 2011-06-24 | $9.00 | $15.67 | 18,200 | — | — |
| 2011-06-23 | $8.34 | $14.52 | 4,800 | — | — |
| 2011-06-22 | $8.48 | $14.76 | 10,000 | — | — |
| 2011-06-21 | $8.60 | $14.97 | 9,700 | — | — |
| 2011-06-20 | $8.56 | $14.90 | 12,600 | — | — |
| 2011-06-17 | $8.58 | $14.93 | 33,300 | — | — |
| 2011-06-16 | $8.50 | $14.80 | 9,900 | — | — |
| 2011-06-15 | $8.55 | $14.88 | 14,300 | — | — |
| 2011-06-14 | $8.60 | $14.97 | 23,500 | — | — |
| 2011-06-13 | $8.61 | $14.99 | 15,100 | — | — |
| 2011-06-10 | $8.73 | $15.20 | 8,600 | — | — |
| 2011-06-09 | $8.90 | $15.49 | 13,200 | — | — |
| 2011-06-08 | $8.80 | $15.32 | 49,500 | — | — |
| 2011-06-07 | $9.25 | $16.10 | 21,000 | — | — |
| 2011-06-06 | $9.46 | $16.47 | 9,900 | — | — |
| 2011-06-03 | $9.43 | $16.41 | 17,800 | — | — |
| 2011-06-02 | $9.53 | $16.59 | 2,400 | — | — |
| 2011-06-01 | $9.63 | $16.76 | 19,600 | — | — |
| 2011-05-31 | $9.60 | $16.71 | 12,900 | — | — |
| 2011-05-27 | $9.52 | $16.57 | 4,200 | — | — |
| 2011-05-26 | $9.45 | $16.45 | 11,300 | — | — |
| 2011-05-25 | $9.50 | $16.54 | 14,900 | — | — |
| 2011-05-24 | $9.43 | $16.41 | 13,000 | — | — |
| 2011-05-23 | $9.46 | $16.47 | 8,600 | — | — |
| 2011-05-20 | $9.54 | $16.61 | 10,900 | — | — |
| 2011-05-19 | $9.50 | $16.54 | 9,500 | — | — |
| 2011-05-18 | $9.49 | $16.52 | 26,800 | — | — |
| 2011-05-17 | $9.39 | $16.34 | 2,600 | — | — |
| 2011-05-16 | $9.30 | $16.19 | 32,000 | — | — |
| 2011-05-13 | $9.39 | $16.34 | 17,100 | — | — |
| 2011-05-12 | $9.25 | $16.10 | 37,100 | — | — |
| 2011-05-11 | $9.44 | $16.43 | 30,600 | — | — |
| 2011-05-10 | $9.55 | $16.62 | 37,400 | — | — |
| 2011-05-09 | $9.48 | $16.50 | 52,100 | — | — |
| 2011-05-06 | $8.90 | $15.49 | 55,200 | — | — |
| 2011-05-05 | $8.60 | $14.97 | 101,700 | — | — |
| 2011-05-04 | $8.48 | $14.76 | 30,000 | — | — |
| 2011-05-03 | $8.71 | $15.16 | 10,500 | — | — |
| 2011-05-02 | $8.75 | $15.23 | 43,000 | — | — |
| 2011-04-29 | $8.45 | $14.71 | 2,000 | — | — |
| 2011-04-28 | $8.47 | $14.74 | 1,300 | — | — |
| 2011-04-27 | $8.54 | $14.87 | 4,500 | — | — |
| 2011-04-26 | $8.43 | $14.67 | 11,700 | — | — |
| 2011-04-25 | $8.26 | $14.38 | 12,000 | — | — |
| 2011-04-21 | $8.28 | $14.41 | 9,200 | — | — |
| 2011-04-20 | $8.30 | $14.45 | 16,700 | — | — |
| 2011-04-19 | $8.02 | $13.96 | 5,200 | — | — |
| 2011-04-18 | $7.91 | $13.77 | 12,500 | — | — |
| 2011-04-15 | $8.13 | $14.15 | 5,900 | — | — |
| 2011-04-14 | $8.15 | $14.19 | 1,100 | — | — |
| 2011-04-13 | $8.19 | $14.26 | 3,500 | — | — |
| 2011-04-12 | $8.30 | $14.45 | 1,800 | — | — |
| 2011-04-11 | $8.28 | $14.41 | 11,600 | — | — |
| 2011-04-08 | $8.48 | $14.76 | 3,200 | — | — |
| 2011-04-07 | $8.26 | $14.38 | 5,700 | — | — |
| 2011-04-06 | $8.38 | $14.59 | 34,400 | — | — |
| 2011-04-05 | $8.22 | $14.31 | 43,400 | — | — |
| 2011-04-04 | $7.57 | $13.18 | 13,900 | — | — |
| 2011-04-01 | $7.81 | $13.59 | 8,700 | — | — |
| 2011-03-31 | $7.73 | $13.46 | 2,600 | — | — |
| 2011-03-30 | $7.70 | $13.40 | 13,300 | — | — |
| 2011-03-29 | $7.70 | $13.40 | 7,900 | — | — |
| 2011-03-28 | $7.63 | $13.28 | 7,000 | — | — |
| 2011-03-25 | $7.68 | $13.37 | 11,500 | — | — |
| 2011-03-24 | $7.43 | $12.93 | 11,300 | — | — |
| 2011-03-23 | $7.82 | $13.61 | 12,100 | — | — |
| 2011-03-22 | $7.60 | $13.23 | 48,000 | — | — |
| 2011-03-21 | $7.52 | $13.09 | 106,300 | — | — |
| 2011-03-18 | $6.10 | $10.62 | 1,600 | — | — |
| 2011-03-17 | $6.06 | $10.55 | 100 | — | — |
| 2011-03-16 | $6.00 | $10.44 | 6,900 | — | — |
| 2011-03-15 | $6.06 | $10.55 | 2,100 | — | — |
| 2011-03-14 | $6.09 | $10.60 | 4,100 | — | — |
| 2011-03-11 | $6.40 | $11.14 | 10,100 | — | — |
| 2011-03-10 | $6.22 | $10.83 | 5,300 | — | — |
| 2011-03-09 | $6.38 | $11.11 | 5,200 | — | — |
| 2011-03-08 | $6.29 | $10.95 | 1,900 | — | — |
| 2011-03-07 | $6.13 | $10.67 | 5,100 | — | — |
| 2011-03-04 | $6.45 | $11.23 | 4,100 | — | — |
| 2011-03-03 | $6.50 | $11.31 | 19,500 | — | — |
| 2011-03-02 | $6.37 | $11.09 | 1,500 | — | — |
| 2011-03-01 | $6.20 | $10.79 | 1,200 | — | — |
| 2011-02-28 | $6.24 | $10.86 | 4,300 | — | — |
| 2011-02-25 | $6.23 | $10.84 | 10,200 | — | — |
| 2011-02-24 | $6.13 | $10.67 | 1,100 | — | — |
| 2011-02-23 | $6.13 | $10.67 | 4,200 | — | — |
| 2011-02-22 | $6.30 | $10.97 | 8,200 | — | — |
| 2011-02-18 | $6.47 | $11.26 | 7,700 | — | — |
| 2011-02-17 | $6.40 | $11.14 | 6,100 | — | — |
| 2011-02-16 | $6.38 | $11.11 | 9,200 | — | — |
| 2011-02-15 | $6.20 | $10.79 | 2,600 | — | — |
| 2011-02-14 | $6.20 | $10.79 | 2,600 | — | — |
| 2011-02-11 | $6.20 | $10.79 | 18,300 | — | — |
| 2011-02-10 | $6.14 | $10.69 | 5,300 | — | — |
| 2011-02-09 | $6.20 | $10.79 | 11,400 | — | — |
| 2011-02-08 | $5.76 | $10.03 | 14,500 | — | — |
| 2011-02-07 | $6.07 | $10.57 | 2,100 | — | — |
| 2011-02-04 | $6.00 | $10.44 | 13,100 | — | — |
| 2011-02-03 | $6.05 | $10.53 | 8,700 | — | — |
| 2011-02-02 | $6.30 | $10.97 | 7,800 | — | — |
| 2011-02-01 | $6.30 | $10.97 | 6,600 | — | — |
| 2011-01-31 | $6.14 | $10.69 | 15,100 | — | — |
| 2011-01-28 | $6.20 | $10.79 | 7,400 | — | — |
| 2011-01-27 | $6.05 | $10.53 | 11,100 | — | — |
| 2011-01-26 | $5.90 | $10.27 | 2,500 | — | — |
| 2011-01-25 | $5.82 | $10.13 | 4,900 | — | — |
| 2011-01-24 | $5.76 | $10.03 | 6,000 | — | — |
| 2011-01-21 | $5.85 | $10.18 | 13,600 | — | — |
| 2011-01-20 | $5.95 | $10.36 | 11,100 | — | — |
| 2011-01-19 | $6.05 | $10.53 | 8,400 | — | — |
| 2011-01-18 | $6.53 | $11.37 | 7,800 | — | — |
| 2011-01-14 | $6.60 | $11.49 | 46,600 | — | — |
| 2011-01-13 | $6.50 | $11.31 | 18,600 | — | — |
| 2011-01-12 | $5.96 | $10.37 | 3,300 | — | — |
| 2011-01-11 | $6.06 | $10.55 | 4,700 | — | — |
| 2011-01-10 | $6.11 | $10.64 | 1,800 | — | — |
| 2011-01-07 | $5.98 | $10.41 | 21,800 | — | — |
| 2011-01-06 | $6.00 | $10.44 | 11,800 | — | — |
| 2011-01-05 | $5.99 | $10.43 | 6,600 | — | — |
| 2011-01-04 | $5.69 | $9.90 | 9,200 | — | — |
| 2011-01-03 | $5.89 | $10.25 | 2,400 | — | — |