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
- 1980-03-17 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 | $7.48 | $10.79 | 30,509 | — | — |
| 2011-12-29 | $7.50 | $10.82 | 29,419 | — | — |
| 2011-12-28 | $7.29 | $10.51 | 70,824 | — | — |
| 2011-12-27 | $7.16 | $10.32 | 33,778 | — | — |
| 2011-12-23 | $7.29 | $10.51 | 21,792 | — | — |
| 2011-12-22 | $7.16 | $10.33 | 42,494 | — | — |
| 2011-12-21 | $7.20 | $10.38 | 20,702 | — | — |
| 2011-12-20 | $7.30 | $10.52 | 111,139 | — | — |
| 2011-12-19 | $7.01 | $10.10 | 202,666 | — | — |
| 2011-12-16 | $7.20 | $10.39 | 217,920 | — | — |
| 2011-12-15 | $7.20 | $10.38 | 176,515 | — | — |
| 2011-12-14 | $7.48 | $10.79 | 82,810 | — | — |
| 2011-12-13 | $7.43 | $10.72 | 57,749 | — | — |
| 2011-12-12 | $7.52 | $10.85 | 49,032 | — | — |
| 2011-12-09 | $7.81 | $11.27 | 41,405 | — | — |
| 2011-12-08 | $7.66 | $11.04 | 68,645 | — | — |
| 2011-12-07 | $7.80 | $11.24 | 57,749 | — | — |
| 2011-12-06 | $7.78 | $11.21 | 58,838 | — | — |
| 2011-12-05 | $7.94 | $11.44 | 63,197 | — | — |
| 2011-12-02 | $7.81 | $11.27 | 23,971 | — | — |
| 2011-12-01 | $7.68 | $11.08 | 71,914 | — | — |
| 2011-11-30 | $7.89 | $11.38 | 123,125 | — | — |
| 2011-11-29 | $7.38 | $10.64 | 19,613 | — | — |
| 2011-11-28 | $7.51 | $10.83 | 79,541 | — | — |
| 2011-11-25 | $7.44 | $10.74 | 62,107 | — | — |
| 2011-11-23 | $7.38 | $10.64 | 53,390 | — | — |
| 2011-11-22 | $7.70 | $11.10 | 35,957 | — | — |
| 2011-11-21 | $7.67 | $11.05 | 127,483 | — | — |
| 2011-11-18 | $7.81 | $11.27 | 101,333 | — | — |
| 2011-11-17 | $7.78 | $11.22 | 101,333 | — | — |
| 2011-11-16 | $7.95 | $11.46 | 25,061 | — | — |
| 2011-11-15 | $7.98 | $11.50 | 150,365 | — | — |
| 2011-11-14 | $7.80 | $11.25 | 40,315 | — | — |
| 2011-11-11 | $7.97 | $11.50 | 39,226 | — | — |
| 2011-11-10 | $7.81 | $11.26 | 22,882 | — | — |
| 2011-11-09 | $7.71 | $11.07 | 106,781 | — | — |
| 2011-11-08 | $7.82 | $11.22 | 23,971 | — | — |
| 2011-11-07 | $7.70 | $11.05 | 19,613 | — | — |
| 2011-11-04 | $7.73 | $11.09 | 9,806 | — | — |
| 2011-11-03 | $7.76 | $11.14 | 44,674 | — | — |
| 2011-11-02 | $7.56 | $10.85 | 46,853 | — | — |
| 2011-11-01 | $7.58 | $10.88 | 49,032 | — | — |
| 2011-10-31 | $8.08 | $11.59 | 38,136 | — | — |
| 2011-10-28 | $8.18 | $11.74 | 74,093 | — | — |
| 2011-10-27 | $8.33 | $11.95 | 180,874 | — | — |
| 2011-10-26 | $7.57 | $10.86 | 62,107 | — | — |
| 2011-10-25 | $7.31 | $10.50 | 45,763 | — | — |
| 2011-10-24 | $7.69 | $11.03 | 58,838 | — | — |
| 2011-10-21 | $7.56 | $10.85 | 47,942 | — | — |
| 2011-10-20 | $7.50 | $10.76 | 10,896 | — | — |
| 2011-10-19 | $7.53 | $10.81 | 26,150 | — | — |
| 2011-10-18 | $7.74 | $11.11 | 45,763 | — | — |
| 2011-10-17 | $7.39 | $10.60 | 52,301 | — | — |
| 2011-10-14 | $7.71 | $11.06 | 26,150 | — | — |
| 2011-10-13 | $7.52 | $10.79 | 18,523 | — | — |
| 2011-10-12 | $7.53 | $10.81 | 55,570 | — | — |
| 2011-10-11 | $7.44 | $10.68 | 37,046 | — | — |
| 2011-10-10 | $7.23 | $10.38 | 155,813 | — | — |
| 2011-10-07 | $7.41 | $10.64 | 62,107 | — | — |
| 2011-10-06 | $7.71 | $11.06 | 90,437 | — | — |
| 2011-10-05 | $7.51 | $10.77 | 40,315 | — | — |
| 2011-10-04 | $7.28 | $10.45 | 113,318 | — | — |
| 2011-10-03 | $6.61 | $9.48 | 107,870 | — | — |
| 2011-09-30 | $6.79 | $9.75 | 95,885 | — | — |
| 2011-09-29 | $7.11 | $10.21 | 59,928 | — | — |
| 2011-09-28 | $7.14 | $10.25 | 54,480 | — | — |
| 2011-09-27 | $7.41 | $10.63 | 67,555 | — | — |
| 2011-09-26 | $7.24 | $10.39 | 23,971 | — | — |
| 2011-09-23 | $7.07 | $10.15 | 40,315 | — | — |
| 2011-09-22 | $6.99 | $10.04 | 127,483 | — | — |
| 2011-09-21 | $7.07 | $10.14 | 51,211 | — | — |
| 2011-09-20 | $7.34 | $10.54 | 41,405 | — | — |
| 2011-09-19 | $7.39 | $10.61 | 33,778 | — | — |
| 2011-09-16 | $7.67 | $11.00 | 83,899 | — | — |
| 2011-09-15 | $7.72 | $11.08 | 128,573 | — | — |
| 2011-09-14 | $7.71 | $11.06 | 35,957 | — | — |
| 2011-09-13 | $7.56 | $10.85 | 47,942 | — | — |
| 2011-09-12 | $7.48 | $10.73 | 61,018 | — | — |
| 2011-09-09 | $7.38 | $10.60 | 106,781 | — | — |
| 2011-09-08 | $7.36 | $10.56 | 123,125 | — | — |
| 2011-09-07 | $7.82 | $11.22 | 82,810 | — | — |
| 2011-09-06 | $7.50 | $10.77 | 82,810 | — | — |
| 2011-09-02 | $7.43 | $10.67 | 103,512 | — | — |
| 2011-09-01 | $7.68 | $11.02 | 251,698 | — | — |
| 2011-08-31 | $8.18 | $11.74 | 102,422 | — | — |
| 2011-08-30 | $8.17 | $11.72 | 66,466 | — | — |
| 2011-08-29 | $8.14 | $11.68 | 93,706 | — | — |
| 2011-08-26 | $7.75 | $11.12 | 43,584 | — | — |
| 2011-08-25 | $7.56 | $10.85 | 88,258 | — | — |
| 2011-08-24 | $7.79 | $11.18 | 44,674 | — | — |
| 2011-08-23 | $7.72 | $11.08 | 140,558 | — | — |
| 2011-08-22 | $7.54 | $10.83 | 32,688 | — | — |
| 2011-08-19 | $7.57 | $10.86 | 63,197 | — | — |
| 2011-08-18 | $7.50 | $10.77 | 191,770 | — | — |
| 2011-08-17 | $7.86 | $11.28 | 16,344 | — | — |
| 2011-08-16 | $7.83 | $11.24 | 76,272 | — | — |
| 2011-08-15 | $7.90 | $11.34 | 281,117 | — | — |
| 2011-08-12 | $7.59 | $10.89 | 31,598 | — | — |
| 2011-08-11 | $7.86 | $11.28 | 301,819 | — | — |
| 2011-08-10 | $7.90 | $11.33 | 58,838 | — | — |
| 2011-08-09 | $8.55 | $12.27 | 99,154 | — | — |
| 2011-08-08 | $7.62 | $10.93 | 124,214 | — | — |
| 2011-08-05 | $8.58 | $12.32 | 75,182 | — | — |
| 2011-08-04 | $8.76 | $12.57 | 173,246 | — | — |
| 2011-08-03 | $8.67 | $12.45 | 21,792 | — | — |
| 2011-08-02 | $8.64 | $12.39 | 91,526 | — | — |
| 2011-08-01 | $8.63 | $12.39 | 50,122 | — | — |
| 2011-07-29 | $8.62 | $12.37 | 54,480 | — | — |
| 2011-07-28 | $8.69 | $12.47 | 23,971 | — | — |
| 2011-07-27 | $8.63 | $12.39 | 110,050 | — | — |
| 2011-07-26 | $8.70 | $12.49 | 41,405 | — | — |
| 2011-07-25 | $8.83 | $12.67 | 47,942 | — | — |
| 2011-07-22 | $8.98 | $12.89 | 14,165 | — | — |
| 2011-07-21 | $9.15 | $13.13 | 120,946 | — | — |
| 2011-07-20 | $8.98 | $12.89 | 327,970 | — | — |
| 2011-07-19 | $9.04 | $12.97 | 52,301 | — | — |
| 2011-07-18 | $8.90 | $12.77 | 114,408 | — | — |
| 2011-07-15 | $8.93 | $12.81 | 45,763 | — | — |
| 2011-07-14 | $8.97 | $12.87 | 32,688 | — | — |
| 2011-07-13 | $9.16 | $13.14 | 77,362 | — | — |
| 2011-07-12 | $9.13 | $13.10 | 21,792 | — | — |
| 2011-07-11 | $9.16 | $13.15 | 189,590 | — | — |
| 2011-07-08 | $9.15 | $13.13 | 73,003 | — | — |
| 2011-07-07 | $9.18 | $13.17 | 294,192 | — | — |
| 2011-07-06 | $8.99 | $12.90 | 164,530 | — | — |
| 2011-07-05 | $8.87 | $12.73 | 106,781 | — | — |
| 2011-07-01 | $8.64 | $12.40 | 42,494 | — | — |
| 2011-06-30 | $8.47 | $12.15 | 152,544 | — | — |
| 2011-06-29 | $8.43 | $12.10 | 322,522 | — | — |
| 2011-06-28 | $8.41 | $12.07 | 71,914 | — | — |
| 2011-06-27 | $8.44 | $12.12 | 366,106 | — | — |
| 2011-06-24 | $8.44 | $12.12 | 431,482 | — | — |
| 2011-06-23 | $8.63 | $12.38 | 137,290 | — | — |
| 2011-06-22 | $8.63 | $12.39 | 45,763 | — | — |
| 2011-06-21 | $8.82 | $12.65 | 89,347 | — | — |
| 2011-06-20 | $8.74 | $12.54 | 130,752 | — | — |
| 2011-06-17 | $8.69 | $12.48 | 213,562 | — | — |
| 2011-06-16 | $8.62 | $12.37 | 39,226 | — | — |
| 2011-06-15 | $8.59 | $12.33 | 63,197 | — | — |
| 2011-06-14 | $8.66 | $12.43 | 39,226 | — | — |
| 2011-06-13 | $8.56 | $12.29 | 147,096 | — | — |
| 2011-06-10 | $8.57 | $12.29 | 75,182 | — | — |
| 2011-06-09 | $8.65 | $12.41 | 22,882 | — | — |
| 2011-06-08 | $8.64 | $12.41 | 32,688 | — | — |
| 2011-06-07 | $8.63 | $12.39 | 28,330 | — | — |
| 2011-06-06 | $8.63 | $12.39 | 53,390 | — | — |
| 2011-06-03 | $8.63 | $12.39 | 64,286 | — | — |
| 2011-06-02 | $8.66 | $12.43 | 38,136 | — | — |
| 2011-06-01 | $8.56 | $12.29 | 103,512 | — | — |
| 2011-05-31 | $8.57 | $12.30 | 107,870 | — | — |
| 2011-05-27 | $8.51 | $12.22 | 104,602 | — | — |
| 2011-05-26 | $8.48 | $12.17 | 37,046 | — | — |
| 2011-05-25 | $8.46 | $12.14 | 337,776 | — | — |
| 2011-05-24 | $8.47 | $12.15 | 140,558 | — | — |
| 2011-05-23 | $8.55 | $12.27 | 40,315 | — | — |
| 2011-05-20 | $8.69 | $12.48 | 67,555 | — | — |
| 2011-05-19 | $8.73 | $12.53 | 156,902 | — | — |
| 2011-05-18 | $8.68 | $12.45 | 201,576 | — | — |
| 2011-05-17 | $8.50 | $12.20 | 20,702 | — | — |
| 2011-05-16 | $8.47 | $12.16 | 118,766 | — | — |
| 2011-05-13 | $8.61 | $12.36 | 26,150 | — | — |
| 2011-05-12 | $8.71 | $12.45 | 174,336 | — | — |
| 2011-05-11 | $8.59 | $12.27 | 118,766 | — | — |
| 2011-05-10 | $8.85 | $12.65 | 34,867 | — | — |
| 2011-05-09 | $8.76 | $12.52 | 239,712 | — | — |
| 2011-05-06 | $8.65 | $12.36 | 59,928 | — | — |
| 2011-05-05 | $8.74 | $12.48 | 21,792 | — | — |
| 2011-05-04 | $8.69 | $12.43 | 78,451 | — | — |
| 2011-05-03 | $8.72 | $12.46 | 52,301 | — | — |
| 2011-05-02 | $8.72 | $12.46 | 78,451 | — | — |
| 2011-04-29 | $8.83 | $12.62 | 38,136 | — | — |
| 2011-04-28 | $8.79 | $12.57 | 21,792 | — | — |
| 2011-04-27 | $8.76 | $12.53 | 44,674 | — | — |
| 2011-04-26 | $8.72 | $12.47 | 32,688 | — | — |
| 2011-04-25 | $8.77 | $12.54 | 52,301 | — | — |
| 2011-04-21 | $8.65 | $12.36 | 40,315 | — | — |
| 2011-04-20 | $8.72 | $12.46 | 27,240 | — | — |
| 2011-04-19 | $8.70 | $12.44 | 10,896 | — | — |
| 2011-04-18 | $8.77 | $12.54 | 17,434 | — | — |
| 2011-04-15 | $8.83 | $12.62 | 53,390 | — | — |
| 2011-04-14 | $8.79 | $12.56 | 63,197 | — | — |
| 2011-04-13 | $8.85 | $12.64 | 81,720 | — | — |
| 2011-04-12 | $8.79 | $12.56 | 50,122 | — | — |
| 2011-04-11 | $8.77 | $12.53 | 53,390 | — | — |
| 2011-04-08 | $8.81 | $12.59 | 22,882 | — | — |
| 2011-04-07 | $8.77 | $12.53 | 166,709 | — | — |
| 2011-04-06 | $8.92 | $12.75 | 20,702 | — | — |
| 2011-04-05 | $8.93 | $12.76 | 177,605 | — | — |
| 2011-04-04 | $8.63 | $12.33 | 52,301 | — | — |
| 2011-04-01 | $8.54 | $12.20 | 32,688 | — | — |
| 2011-03-31 | $8.40 | $12.01 | 219,010 | — | — |
| 2011-03-30 | $8.28 | $11.84 | 558,965 | — | — |
| 2011-03-29 | $8.26 | $11.80 | 49,032 | — | — |
| 2011-03-28 | $8.24 | $11.78 | 339,955 | — | — |
| 2011-03-25 | $8.28 | $11.84 | 76,272 | — | — |
| 2011-03-24 | $8.28 | $11.84 | 76,272 | — | — |
| 2011-03-23 | $8.28 | $11.83 | 220,099 | — | — |
| 2011-03-22 | $8.37 | $11.96 | 87,168 | — | — |
| 2011-03-21 | $8.59 | $12.27 | 61,018 | — | — |
| 2011-03-18 | $8.45 | $12.07 | 207,024 | — | — |
| 2011-03-17 | $8.38 | $11.97 | 78,451 | — | — |
| 2011-03-16 | $8.18 | $11.69 | 37,046 | — | — |
| 2011-03-15 | $8.35 | $11.94 | 32,688 | — | — |
| 2011-03-14 | $8.55 | $12.22 | 33,778 | — | — |
| 2011-03-11 | $8.71 | $12.44 | 54,480 | — | — |
| 2011-03-10 | $8.70 | $12.44 | 42,494 | — | — |
| 2011-03-09 | $8.98 | $12.84 | 11,986 | — | — |
| 2011-03-08 | $8.96 | $12.81 | 20,702 | — | — |
| 2011-03-07 | $8.94 | $12.78 | 64,286 | — | — |
| 2011-03-04 | $9.05 | $12.94 | 28,330 | — | — |
| 2011-03-03 | $9.05 | $12.93 | 21,792 | — | — |
| 2011-03-02 | $8.89 | $12.71 | 23,971 | — | — |
| 2011-03-01 | $9.01 | $12.88 | 18,523 | — | — |
| 2011-02-28 | $9.17 | $13.11 | 37,046 | — | — |
| 2011-02-25 | $9.06 | $12.95 | 19,613 | — | — |
| 2011-02-24 | $9.04 | $12.92 | 37,046 | — | — |
| 2011-02-23 | $8.97 | $12.82 | 30,509 | — | — |
| 2011-02-22 | $9.11 | $13.02 | 84,989 | — | — |
| 2011-02-18 | $9.18 | $13.12 | 47,942 | — | — |
| 2011-02-17 | $9.18 | $13.12 | 23,971 | — | — |
| 2011-02-16 | $9.19 | $13.13 | 35,957 | — | — |
| 2011-02-15 | $9.17 | $13.11 | 47,942 | — | — |
| 2011-02-14 | $9.15 | $13.08 | 17,434 | — | — |
| 2011-02-11 | $9.18 | $13.12 | 39,226 | — | — |
| 2011-02-10 | $9.18 | $13.12 | 27,240 | — | — |
| 2011-02-09 | $9.14 | $13.06 | 28,330 | — | — |
| 2011-02-08 | $9.19 | $13.13 | 37,046 | — | — |
| 2011-02-07 | $9.18 | $13.12 | 13,075 | — | — |
| 2011-02-04 | $9.15 | $13.08 | 39,226 | — | — |
| 2011-02-03 | $9.18 | $13.12 | 18,523 | — | — |
| 2011-02-02 | $9.15 | $13.08 | 13,075 | — | — |
| 2011-02-01 | $9.09 | $12.99 | 50,122 | — | — |
| 2011-01-31 | $8.95 | $12.79 | 40,315 | — | — |
| 2011-01-28 | $8.97 | $12.82 | 44,674 | — | — |
| 2011-01-27 | $8.98 | $12.83 | 15,254 | — | — |
| 2011-01-26 | $9.02 | $12.89 | 143,827 | — | — |
| 2011-01-25 | $8.72 | $12.47 | 107,870 | — | — |
| 2011-01-24 | $8.97 | $12.82 | 10,896 | — | — |
| 2011-01-21 | $9.00 | $12.86 | 91,526 | — | — |
| 2011-01-20 | $8.79 | $12.57 | 59,928 | — | — |
| 2011-01-19 | $8.98 | $12.83 | 69,734 | — | — |
| 2011-01-18 | $9.20 | $13.14 | 15,254 | — | — |
| 2011-01-14 | $9.18 | $13.12 | 197,218 | — | — |
| 2011-01-13 | $9.10 | $13.00 | 61,018 | — | — |
| 2011-01-12 | $9.24 | $13.21 | 99,154 | — | — |
| 2011-01-11 | $9.13 | $13.05 | 62,107 | — | — |
| 2011-01-10 | $9.27 | $13.25 | 21,792 | — | — |
| 2011-01-07 | $9.32 | $13.31 | 21,792 | — | — |
| 2011-01-06 | $9.50 | $13.57 | 41,405 | — | — |
| 2011-01-05 | $9.52 | $13.61 | 135,110 | — | — |
| 2011-01-04 | $9.46 | $13.52 | 88,258 | — | — |
| 2011-01-03 | $9.62 | $13.75 | 55,570 | — | — |