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
- 1991-06-28 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 | $8.62 | $8.62 | 232,200 | — | — |
| 2011-12-29 | $8.73 | $8.73 | 123,000 | — | — |
| 2011-12-28 | $8.50 | $8.50 | 85,800 | — | — |
| 2011-12-27 | $8.53 | $8.53 | 84,600 | — | — |
| 2011-12-23 | $8.46 | $8.46 | 44,400 | — | — |
| 2011-12-22 | $8.47 | $8.47 | 143,400 | — | — |
| 2011-12-21 | $8.36 | $8.36 | 144,000 | — | — |
| 2011-12-20 | $8.22 | $8.22 | 176,400 | — | — |
| 2011-12-19 | $7.83 | $7.83 | 218,400 | — | — |
| 2011-12-16 | $7.64 | $7.64 | 279,000 | — | — |
| 2011-12-15 | $7.21 | $7.21 | 89,400 | — | — |
| 2011-12-14 | $7.21 | $7.21 | 159,600 | — | — |
| 2011-12-13 | $7.29 | $7.29 | 99,600 | — | — |
| 2011-12-12 | $7.33 | $7.33 | 295,200 | — | — |
| 2011-12-09 | $7.34 | $7.34 | 327,000 | — | — |
| 2011-12-08 | $7.35 | $7.35 | 186,000 | — | — |
| 2011-12-07 | $7.74 | $7.74 | 108,000 | — | — |
| 2011-12-06 | $7.68 | $7.68 | 92,400 | — | — |
| 2011-12-05 | $7.79 | $7.79 | 160,800 | — | — |
| 2011-12-02 | $7.93 | $7.93 | 45,600 | — | — |
| 2011-12-01 | $7.90 | $7.90 | 106,800 | — | — |
| 2011-11-30 | $7.95 | $7.95 | 252,000 | — | — |
| 2011-11-29 | $7.37 | $7.37 | 322,200 | — | — |
| 2011-11-28 | $7.45 | $7.45 | 126,000 | — | — |
| 2011-11-25 | $7.19 | $7.19 | 82,200 | — | — |
| 2011-11-23 | $7.42 | $7.42 | 73,200 | — | — |
| 2011-11-22 | $7.59 | $7.59 | 94,200 | — | — |
| 2011-11-21 | $7.72 | $7.72 | 69,600 | — | — |
| 2011-11-18 | $7.92 | $7.92 | 61,200 | — | — |
| 2011-11-17 | $7.91 | $7.91 | 94,200 | — | — |
| 2011-11-16 | $7.99 | $7.99 | 151,200 | — | — |
| 2011-11-15 | $8.28 | $8.28 | 241,200 | — | — |
| 2011-11-14 | $8.28 | $8.28 | 105,000 | — | — |
| 2011-11-11 | $8.53 | $8.53 | 90,600 | — | — |
| 2011-11-10 | $8.32 | $8.32 | 152,400 | — | — |
| 2011-11-09 | $8.45 | $8.45 | 184,200 | — | — |
| 2011-11-08 | $8.70 | $8.70 | 120,000 | — | — |
| 2011-11-07 | $8.65 | $8.65 | 151,800 | — | — |
| 2011-11-04 | $8.55 | $8.55 | 306,600 | — | — |
| 2011-11-03 | $8.79 | $8.79 | 194,400 | — | — |
| 2011-11-02 | $8.59 | $8.59 | 142,800 | — | — |
| 2011-11-01 | $8.43 | $8.43 | 186,000 | — | — |
| 2011-10-31 | $8.60 | $8.60 | 123,000 | — | — |
| 2011-10-28 | $8.86 | $8.86 | 123,000 | — | — |
| 2011-10-27 | $8.99 | $8.99 | 248,400 | — | — |
| 2011-10-26 | $8.42 | $8.42 | 72,000 | — | — |
| 2011-10-25 | $8.14 | $8.14 | 97,800 | — | — |
| 2011-10-24 | $8.49 | $8.49 | 103,200 | — | — |
| 2011-10-21 | $8.19 | $8.19 | 99,000 | — | — |
| 2011-10-20 | $8.06 | $8.06 | 63,600 | — | — |
| 2011-10-19 | $8.07 | $8.07 | 99,600 | — | — |
| 2011-10-18 | $8.28 | $8.28 | 134,400 | — | — |
| 2011-10-17 | $8.03 | $8.03 | 141,000 | — | — |
| 2011-10-14 | $8.25 | $8.25 | 151,200 | — | — |
| 2011-10-13 | $8.12 | $8.12 | 121,800 | — | — |
| 2011-10-12 | $8.05 | $8.05 | 133,800 | — | — |
| 2011-10-11 | $8.02 | $8.02 | 128,400 | — | — |
| 2011-10-10 | $7.87 | $7.87 | 125,400 | — | — |
| 2011-10-07 | $7.53 | $7.53 | 189,000 | — | — |
| 2011-10-06 | $7.57 | $7.57 | 111,600 | — | — |
| 2011-10-05 | $7.44 | $7.44 | 220,800 | — | — |
| 2011-10-04 | $7.31 | $7.31 | 249,000 | — | — |
| 2011-10-03 | $6.79 | $6.78 | 172,800 | — | — |
| 2011-09-30 | $7.08 | $7.08 | 288,000 | — | — |
| 2011-09-29 | $7.29 | $7.29 | 93,600 | — | — |
| 2011-09-28 | $7.05 | $7.05 | 235,800 | — | — |
| 2011-09-27 | $7.28 | $7.28 | 180,600 | — | — |
| 2011-09-26 | $7.23 | $7.23 | 283,800 | — | — |
| 2011-09-23 | $7.13 | $7.13 | 255,000 | — | — |
| 2011-09-22 | $7.05 | $7.05 | 189,000 | — | — |
| 2011-09-21 | $7.04 | $7.04 | 106,200 | — | — |
| 2011-09-20 | $7.19 | $7.19 | 196,200 | — | — |
| 2011-09-19 | $7.41 | $7.41 | 123,000 | — | — |
| 2011-09-16 | $7.58 | $7.58 | 294,000 | — | — |
| 2011-09-15 | $7.42 | $7.42 | 76,200 | — | — |
| 2011-09-14 | $7.42 | $7.42 | 136,800 | — | — |
| 2011-09-13 | $7.35 | $7.35 | 162,600 | — | — |
| 2011-09-12 | $7.22 | $7.22 | 165,000 | — | — |
| 2011-09-09 | $7.07 | $7.07 | 178,200 | — | — |
| 2011-09-08 | $7.24 | $7.24 | 128,400 | — | — |
| 2011-09-07 | $7.41 | $7.41 | 183,600 | — | — |
| 2011-09-06 | $7.34 | $7.34 | 536,400 | — | — |
| 2011-09-02 | $7.32 | $7.32 | 516,000 | — | — |
| 2011-09-01 | $7.58 | $7.58 | 202,800 | — | — |
| 2011-08-31 | $7.60 | $7.60 | 267,000 | — | — |
| 2011-08-30 | $7.64 | $7.64 | 395,400 | — | — |
| 2011-08-29 | $7.67 | $7.67 | 355,200 | — | — |
| 2011-08-26 | $7.10 | $7.10 | 240,000 | — | — |
| 2011-08-25 | $6.96 | $6.96 | 255,600 | — | — |
| 2011-08-24 | $7.21 | $7.21 | 88,200 | — | — |
| 2011-08-23 | $7.20 | $7.20 | 323,400 | — | — |
| 2011-08-22 | $6.79 | $6.79 | 120,000 | — | — |
| 2011-08-19 | $6.68 | $6.68 | 180,000 | — | — |
| 2011-08-18 | $6.70 | $6.70 | 355,200 | — | — |
| 2011-08-17 | $7.06 | $7.06 | 70,800 | — | — |
| 2011-08-16 | $7.13 | $7.13 | 144,000 | — | — |
| 2011-08-15 | $7.27 | $7.27 | 213,600 | — | — |
| 2011-08-12 | $6.92 | $6.91 | 118,800 | — | — |
| 2011-08-11 | $7.13 | $7.13 | 201,000 | — | — |
| 2011-08-10 | $6.71 | $6.71 | 300,000 | — | — |
| 2011-08-09 | $7.19 | $7.19 | 495,600 | — | — |
| 2011-08-08 | $6.39 | $6.39 | 365,400 | — | — |
| 2011-08-05 | $7.13 | $7.13 | 194,400 | — | — |
| 2011-08-04 | $7.29 | $7.29 | 162,000 | — | — |
| 2011-08-03 | $7.56 | $7.56 | 260,400 | — | — |
| 2011-08-02 | $7.54 | $7.54 | 189,600 | — | — |
| 2011-08-01 | $7.75 | $7.75 | 257,400 | — | — |
| 2011-07-29 | $7.69 | $7.69 | 237,000 | — | — |
| 2011-07-28 | $7.87 | $7.87 | 256,800 | — | — |
| 2011-07-27 | $7.80 | $7.80 | 215,400 | — | — |
| 2011-07-26 | $8.05 | $8.05 | 148,800 | — | — |
| 2011-07-25 | $8.15 | $8.15 | 229,800 | — | — |
| 2011-07-22 | $8.19 | $8.19 | 102,000 | — | — |
| 2011-07-21 | $8.30 | $8.30 | 86,400 | — | — |
| 2011-07-20 | $8.15 | $8.15 | 77,400 | — | — |
| 2011-07-19 | $8.35 | $8.35 | 98,400 | — | — |
| 2011-07-18 | $8.21 | $8.21 | 138,000 | — | — |
| 2011-07-15 | $8.30 | $8.30 | 103,200 | — | — |
| 2011-07-14 | $8.21 | $8.21 | 355,800 | — | — |
| 2011-07-13 | $8.51 | $8.51 | 157,800 | — | — |
| 2011-07-12 | $8.29 | $8.29 | 160,800 | — | — |
| 2011-07-11 | $8.09 | $8.09 | 105,600 | — | — |
| 2011-07-08 | $8.14 | $8.14 | 139,200 | — | — |
| 2011-07-07 | $8.25 | $8.25 | 94,800 | — | — |
| 2011-07-06 | $8.13 | $8.13 | 126,000 | — | — |
| 2011-07-05 | $8.03 | $8.03 | 138,600 | — | — |
| 2011-07-01 | $7.89 | $7.88 | 145,200 | — | — |
| 2011-06-30 | $7.82 | $7.82 | 156,000 | — | — |
| 2011-06-29 | $7.85 | $7.85 | 157,200 | — | — |
| 2011-06-28 | $7.87 | $7.87 | 139,200 | — | — |
| 2011-06-27 | $7.71 | $7.71 | 136,200 | — | — |
| 2011-06-24 | $7.60 | $7.60 | 797,400 | — | — |
| 2011-06-23 | $7.68 | $7.68 | 133,800 | — | — |
| 2011-06-22 | $7.65 | $7.65 | 132,600 | — | — |
| 2011-06-21 | $7.76 | $7.76 | 212,400 | — | — |
| 2011-06-20 | $7.61 | $7.61 | 111,600 | — | — |
| 2011-06-17 | $7.70 | $7.70 | 324,000 | — | — |
| 2011-06-16 | $7.67 | $7.67 | 302,400 | — | — |
| 2011-06-15 | $7.51 | $7.51 | 301,200 | — | — |
| 2011-06-14 | $7.35 | $7.35 | 499,200 | — | — |
| 2011-06-13 | $7.16 | $7.16 | 184,200 | — | — |
| 2011-06-10 | $7.43 | $7.43 | 180,600 | — | — |
| 2011-06-09 | $7.56 | $7.56 | 158,400 | — | — |
| 2011-06-08 | $7.51 | $7.51 | 307,800 | — | — |
| 2011-06-07 | $7.63 | $7.63 | 308,400 | — | — |
| 2011-06-06 | $7.68 | $7.68 | 312,600 | — | — |
| 2011-06-03 | $8.08 | $8.08 | 174,000 | — | — |
| 2011-06-02 | $8.29 | $8.29 | 69,000 | — | — |
| 2011-06-01 | $8.30 | $8.30 | 414,000 | — | — |
| 2011-05-31 | $8.82 | $8.82 | 404,400 | — | — |
| 2011-05-27 | $8.61 | $8.61 | 39,000 | — | — |
| 2011-05-26 | $8.68 | $8.68 | 96,000 | — | — |
| 2011-05-25 | $8.37 | $8.37 | 97,800 | — | — |
| 2011-05-24 | $8.25 | $8.25 | 138,600 | — | — |
| 2011-05-23 | $8.31 | $8.31 | 109,200 | — | — |
| 2011-05-20 | $8.32 | $8.32 | 96,600 | — | — |
| 2011-05-19 | $8.32 | $8.32 | 107,400 | — | — |
| 2011-05-18 | $8.31 | $8.31 | 98,400 | — | — |
| 2011-05-17 | $8.11 | $8.11 | 264,600 | — | — |
| 2011-05-16 | $8.16 | $8.16 | 164,400 | — | — |
| 2011-05-13 | $8.22 | $8.22 | 102,000 | — | — |
| 2011-05-12 | $8.26 | $8.26 | 112,200 | — | — |
| 2011-05-11 | $8.03 | $8.03 | 354,000 | — | — |
| 2011-05-10 | $8.21 | $8.21 | 215,400 | — | — |
| 2011-05-09 | $7.56 | $7.56 | 486,000 | — | — |
| 2011-05-06 | $8.05 | $8.05 | 156,000 | — | — |
| 2011-05-05 | $7.99 | $7.99 | 155,400 | — | — |
| 2011-05-04 | $8.26 | $8.26 | 199,800 | — | — |
| 2011-05-03 | $8.34 | $8.34 | 54,000 | — | — |
| 2011-05-02 | $8.57 | $8.57 | 252,000 | — | — |
| 2011-04-29 | $8.63 | $8.63 | 96,000 | — | — |
| 2011-04-28 | $8.66 | $8.66 | 210,000 | — | — |
| 2011-04-27 | $8.63 | $8.63 | 126,000 | — | — |
| 2011-04-26 | $8.58 | $8.58 | 283,200 | — | — |
| 2011-04-25 | $8.51 | $8.51 | 166,200 | — | — |
| 2011-04-21 | $8.49 | $8.49 | 48,600 | — | — |
| 2011-04-20 | $8.50 | $8.50 | 239,400 | — | — |
| 2011-04-19 | $8.39 | $8.39 | 344,400 | — | — |
| 2011-04-18 | $8.46 | $8.46 | 254,400 | — | — |
| 2011-04-15 | $8.62 | $8.62 | 115,200 | — | — |
| 2011-04-14 | $8.56 | $8.56 | 239,400 | — | — |
| 2011-04-13 | $8.45 | $8.45 | 191,400 | — | — |
| 2011-04-12 | $8.49 | $8.49 | 93,600 | — | — |
| 2011-04-11 | $8.75 | $8.75 | 101,400 | — | — |
| 2011-04-08 | $8.65 | $8.65 | 102,000 | — | — |
| 2011-04-07 | $8.72 | $8.72 | 119,400 | — | — |
| 2011-04-06 | $8.78 | $8.78 | 91,200 | — | — |
| 2011-04-05 | $8.82 | $8.82 | 138,600 | — | — |
| 2011-04-04 | $8.87 | $8.87 | 123,000 | — | — |
| 2011-04-01 | $8.83 | $8.83 | 133,800 | — | — |
| 2011-03-31 | $8.86 | $8.86 | 190,800 | — | — |
| 2011-03-30 | $8.78 | $8.78 | 235,200 | — | — |
| 2011-03-29 | $8.70 | $8.70 | 138,600 | — | — |
| 2011-03-28 | $8.61 | $8.61 | 204,000 | — | — |
| 2011-03-25 | $8.51 | $8.51 | 226,200 | — | — |
| 2011-03-24 | $8.39 | $8.39 | 132,000 | — | — |
| 2011-03-23 | $8.39 | $8.39 | 402,600 | — | — |
| 2011-03-22 | $8.60 | $8.60 | 201,600 | — | — |
| 2011-03-21 | $8.63 | $8.63 | 156,600 | — | — |
| 2011-03-18 | $8.44 | $8.44 | 228,000 | — | — |
| 2011-03-17 | $8.15 | $8.15 | 394,200 | — | — |
| 2011-03-16 | $8.12 | $8.12 | 184,800 | — | — |
| 2011-03-15 | $8.32 | $8.32 | 281,400 | — | — |
| 2011-03-14 | $8.41 | $8.41 | 211,800 | — | — |
| 2011-03-11 | $8.40 | $8.40 | 196,800 | — | — |
| 2011-03-10 | $8.34 | $8.34 | 204,000 | — | — |
| 2011-03-09 | $8.72 | $8.72 | 496,200 | — | — |
| 2011-03-08 | $8.38 | $8.38 | 210,600 | — | — |
| 2011-03-07 | $8.25 | $8.25 | 181,800 | — | — |
| 2011-03-04 | $8.33 | $8.33 | 172,200 | — | — |
| 2011-03-03 | $8.29 | $8.29 | 291,000 | — | — |
| 2011-03-02 | $8.30 | $8.30 | 156,000 | — | — |
| 2011-03-01 | $8.25 | $8.25 | 229,800 | — | — |
| 2011-02-28 | $8.25 | $8.25 | 252,600 | — | — |
| 2011-02-25 | $8.23 | $8.23 | 147,600 | — | — |
| 2011-02-24 | $8.11 | $8.11 | 261,000 | — | — |
| 2011-02-23 | $7.80 | $7.80 | 219,600 | — | — |
| 2011-02-22 | $7.99 | $7.99 | 117,000 | — | — |
| 2011-02-18 | $8.17 | $8.17 | 209,400 | — | — |
| 2011-02-17 | $8.06 | $8.06 | 238,800 | — | — |
| 2011-02-16 | $7.95 | $7.95 | 410,400 | — | — |
| 2011-02-15 | $7.92 | $7.92 | 229,800 | — | — |
| 2011-02-14 | $8.12 | $8.12 | 236,400 | — | — |
| 2011-02-11 | $7.94 | $7.94 | 133,800 | — | — |
| 2011-02-10 | $7.79 | $7.79 | 348,000 | — | — |
| 2011-02-09 | $7.79 | $7.79 | 249,000 | — | — |
| 2011-02-08 | $7.90 | $7.90 | 112,800 | — | — |
| 2011-02-07 | $7.71 | $7.71 | 260,400 | — | — |
| 2011-02-04 | $7.76 | $7.76 | 140,400 | — | — |
| 2011-02-03 | $7.78 | $7.78 | 163,800 | — | — |
| 2011-02-02 | $8.01 | $8.01 | 86,400 | — | — |
| 2011-02-01 | $8.12 | $8.12 | 361,200 | — | — |
| 2011-01-31 | $8.41 | $8.41 | 327,600 | — | — |
| 2011-01-28 | $8.16 | $8.16 | 250,800 | — | — |
| 2011-01-27 | $8.18 | $8.18 | 153,600 | — | — |
| 2011-01-26 | $8.12 | $8.12 | 100,200 | — | — |
| 2011-01-25 | $7.94 | $7.94 | 385,200 | — | — |
| 2011-01-24 | $7.84 | $7.84 | 220,800 | — | — |
| 2011-01-21 | $7.98 | $7.98 | 114,600 | — | — |
| 2011-01-20 | $8.14 | $8.14 | 1,036,800 | — | — |
| 2011-01-19 | $8.33 | $8.33 | 236,400 | — | — |
| 2011-01-18 | $8.39 | $8.39 | 93,600 | — | — |
| 2011-01-14 | $8.31 | $8.31 | 285,600 | — | — |
| 2011-01-13 | $8.27 | $8.27 | 317,400 | — | — |
| 2011-01-12 | $8.25 | $8.25 | 147,600 | — | — |
| 2011-01-11 | $8.18 | $8.18 | 198,000 | — | — |
| 2011-01-10 | $8.14 | $8.14 | 93,600 | — | — |
| 2011-01-07 | $8.01 | $8.01 | 87,000 | — | — |
| 2011-01-06 | $8.12 | $8.12 | 105,000 | — | — |
| 2011-01-05 | $8.18 | $8.18 | 478,800 | — | — |
| 2011-01-04 | $7.98 | $7.98 | 52,200 | — | — |
| 2011-01-03 | $8.25 | $8.25 | 208,800 | — | — |