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
- 1983-08-30 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 | $8.52 | $10.26 | 13,800 | — | — |
| 2011-12-29 | $8.08 | $9.73 | 18,800 | — | — |
| 2011-12-28 | $7.96 | $9.58 | 10,600 | — | — |
| 2011-12-27 | $7.90 | $9.51 | 19,400 | — | — |
| 2011-12-23 | $7.84 | $9.44 | 11,400 | — | — |
| 2011-12-22 | $7.74 | $9.32 | 11,500 | — | — |
| 2011-12-21 | $7.81 | $9.40 | 9,000 | — | — |
| 2011-12-20 | $7.86 | $9.46 | 6,700 | — | — |
| 2011-12-19 | $7.78 | $9.37 | 8,100 | — | — |
| 2011-12-16 | $7.83 | $9.43 | 27,700 | — | — |
| 2011-12-15 | $7.77 | $9.36 | 8,800 | — | — |
| 2011-12-14 | $7.83 | $9.43 | 5,300 | — | — |
| 2011-12-13 | $7.89 | $9.50 | 18,800 | — | — |
| 2011-12-12 | $8.03 | $9.67 | 4,200 | — | — |
| 2011-12-09 | $8.13 | $9.79 | 15,000 | — | — |
| 2011-12-08 | $8.00 | $9.63 | 8,400 | — | — |
| 2011-12-07 | $8.20 | $9.87 | 2,400 | — | — |
| 2011-12-06 | $8.33 | $10.03 | 6,300 | — | — |
| 2011-12-05 | $8.18 | $9.85 | 11,400 | — | — |
| 2011-12-02 | $8.29 | $9.98 | 5,700 | — | — |
| 2011-12-01 | $8.26 | $9.95 | 11,500 | — | — |
| 2011-11-30 | $8.27 | $9.96 | 17,500 | — | — |
| 2011-11-29 | $7.90 | $9.51 | 21,400 | — | — |
| 2011-11-28 | $7.99 | $9.62 | 12,000 | — | — |
| 2011-11-25 | $7.85 | $9.45 | 1,900 | — | — |
| 2011-11-23 | $7.90 | $9.51 | 4,200 | — | — |
| 2011-11-22 | $7.93 | $9.55 | 2,100 | — | — |
| 2011-11-21 | $7.90 | $9.51 | 10,000 | — | — |
| 2011-11-18 | $7.97 | $9.60 | 3,900 | — | — |
| 2011-11-17 | $8.07 | $9.72 | 3,100 | — | — |
| 2011-11-16 | $8.14 | $9.80 | 9,600 | — | — |
| 2011-11-15 | $8.33 | $10.03 | 9,600 | — | — |
| 2011-11-14 | $8.35 | $10.05 | 9,100 | — | — |
| 2011-11-11 | $8.39 | $10.10 | 4,900 | — | — |
| 2011-11-10 | $8.41 | $10.13 | 17,300 | — | — |
| 2011-11-09 | $8.35 | $10.05 | 5,500 | — | — |
| 2011-11-08 | $8.34 | $10.04 | 9,600 | — | — |
| 2011-11-07 | $8.30 | $9.99 | 8,600 | — | — |
| 2011-11-04 | $8.44 | $10.16 | 7,900 | — | — |
| 2011-11-03 | $8.49 | $10.22 | 3,900 | — | — |
| 2011-11-02 | $8.31 | $10.01 | 14,700 | — | — |
| 2011-11-01 | $8.36 | $10.07 | 15,000 | — | — |
| 2011-10-31 | $8.59 | $10.34 | 5,300 | — | — |
| 2011-10-28 | $8.65 | $10.42 | 9,200 | — | — |
| 2011-10-27 | $8.57 | $10.32 | 17,000 | — | — |
| 2011-10-26 | $8.70 | $10.48 | 3,100 | — | — |
| 2011-10-25 | $8.73 | $10.51 | 6,800 | — | — |
| 2011-10-24 | $8.88 | $10.69 | 20,100 | — | — |
| 2011-10-21 | $8.45 | $10.17 | 28,800 | — | — |
| 2011-10-20 | $8.50 | $10.23 | 15,500 | — | — |
| 2011-10-19 | $8.69 | $10.46 | 7,500 | — | — |
| 2011-10-18 | $8.75 | $10.54 | 13,300 | — | — |
| 2011-10-17 | $8.73 | $10.51 | 7,500 | — | — |
| 2011-10-14 | $8.85 | $10.66 | 15,800 | — | — |
| 2011-10-13 | $8.68 | $10.45 | 14,400 | — | — |
| 2011-10-12 | $8.80 | $10.60 | 33,000 | — | — |
| 2011-10-11 | $8.85 | $10.66 | 19,800 | — | — |
| 2011-10-10 | $8.61 | $10.37 | 6,800 | — | — |
| 2011-10-07 | $8.25 | $9.93 | 11,700 | — | — |
| 2011-10-06 | $8.36 | $10.07 | 18,000 | — | — |
| 2011-10-05 | $8.01 | $9.64 | 15,100 | — | — |
| 2011-10-04 | $8.00 | $9.63 | 31,200 | — | — |
| 2011-10-03 | $7.99 | $9.62 | 12,200 | — | — |
| 2011-09-30 | $8.45 | $10.17 | 8,300 | — | — |
| 2011-09-29 | $8.39 | $10.10 | 28,000 | — | — |
| 2011-09-28 | $8.11 | $9.77 | 32,300 | — | — |
| 2011-09-27 | $8.15 | $9.81 | 20,900 | — | — |
| 2011-09-26 | $7.77 | $9.36 | 7,400 | — | — |
| 2011-09-23 | $7.76 | $9.34 | 15,100 | — | — |
| 2011-09-22 | $7.60 | $9.15 | 24,000 | — | — |
| 2011-09-21 | $7.92 | $9.54 | 14,500 | — | — |
| 2011-09-20 | $7.85 | $9.45 | 47,100 | — | — |
| 2011-09-19 | $8.00 | $9.63 | 21,600 | — | — |
| 2011-09-16 | $8.32 | $10.02 | 20,000 | — | — |
| 2011-09-15 | $8.11 | $9.77 | 16,900 | — | — |
| 2011-09-14 | $8.17 | $9.84 | 24,600 | — | — |
| 2011-09-13 | $7.93 | $9.55 | 18,100 | — | — |
| 2011-09-12 | $7.79 | $9.38 | 27,200 | — | — |
| 2011-09-09 | $8.05 | $9.69 | 18,400 | — | — |
| 2011-09-08 | $8.43 | $10.15 | 8,800 | — | — |
| 2011-09-07 | $8.43 | $10.15 | 38,100 | — | — |
| 2011-09-06 | $8.36 | $10.07 | 18,300 | — | — |
| 2011-09-02 | $8.51 | $10.25 | 16,700 | — | — |
| 2011-09-01 | $8.54 | $10.28 | 16,400 | — | — |
| 2011-08-31 | $8.53 | $10.27 | 19,800 | — | — |
| 2011-08-30 | $8.50 | $10.23 | 41,500 | — | — |
| 2011-08-29 | $8.87 | $10.68 | 27,300 | — | — |
| 2011-08-26 | $8.44 | $10.16 | 12,100 | — | — |
| 2011-08-25 | $8.44 | $10.16 | 62,300 | — | — |
| 2011-08-24 | $8.25 | $9.93 | 42,900 | — | — |
| 2011-08-23 | $8.03 | $9.67 | 38,200 | — | — |
| 2011-08-22 | $7.80 | $9.39 | 87,700 | — | — |
| 2011-08-19 | $8.02 | $9.66 | 38,100 | — | — |
| 2011-08-18 | $7.93 | $9.55 | 39,100 | — | — |
| 2011-08-17 | $8.75 | $10.54 | 19,600 | — | — |
| 2011-08-16 | $8.65 | $10.42 | 12,000 | — | — |
| 2011-08-15 | $8.69 | $10.46 | 25,200 | — | — |
| 2011-08-12 | $8.54 | $10.28 | 20,300 | — | — |
| 2011-08-11 | $8.49 | $10.22 | 19,100 | — | — |
| 2011-08-10 | $7.91 | $9.52 | 25,600 | — | — |
| 2011-08-09 | $8.29 | $9.98 | 52,100 | — | — |
| 2011-08-08 | $8.12 | $9.78 | 34,600 | — | — |
| 2011-08-05 | $9.09 | $10.95 | 63,300 | — | — |
| 2011-08-04 | $9.30 | $11.20 | 70,500 | — | — |
| 2011-08-03 | $9.62 | $11.58 | 64,900 | — | — |
| 2011-08-02 | $9.24 | $11.13 | 75,100 | — | — |
| 2011-08-01 | $9.09 | $10.95 | 64,900 | — | — |
| 2011-07-29 | $8.92 | $10.74 | 204,800 | — | — |
| 2011-07-28 | $9.83 | $11.84 | 110,200 | — | — |
| 2011-07-27 | $9.37 | $11.28 | 83,900 | — | — |
| 2011-07-26 | $9.81 | $11.81 | 40,400 | — | — |
| 2011-07-25 | $10.19 | $12.27 | 65,300 | — | — |
| 2011-07-22 | $10.47 | $12.61 | 115,600 | — | — |
| 2011-07-21 | $10.40 | $12.52 | 96,000 | — | — |
| 2011-07-20 | $9.64 | $11.61 | 87,100 | — | — |
| 2011-07-19 | $9.53 | $11.48 | 39,000 | — | — |
| 2011-07-18 | $9.44 | $11.37 | 111,800 | — | — |
| 2011-07-15 | $9.72 | $11.70 | 35,000 | — | — |
| 2011-07-14 | $9.62 | $11.58 | 107,500 | — | — |
| 2011-07-13 | $9.70 | $11.68 | 42,900 | — | — |
| 2011-07-12 | $9.65 | $11.62 | 26,300 | — | — |
| 2011-07-11 | $9.34 | $11.25 | 60,500 | — | — |
| 2011-07-08 | $10.03 | $12.08 | 52,800 | — | — |
| 2011-07-07 | $10.20 | $12.28 | 52,000 | — | — |
| 2011-07-06 | $9.70 | $11.68 | 26,200 | — | — |
| 2011-07-05 | $9.98 | $12.02 | 38,900 | — | — |
| 2011-07-01 | $9.88 | $11.90 | 54,500 | — | — |
| 2011-06-30 | $9.39 | $11.31 | 51,000 | — | — |
| 2011-06-29 | $9.31 | $11.21 | 76,300 | — | — |
| 2011-06-28 | $9.81 | $11.81 | 98,400 | — | — |
| 2011-06-27 | $9.45 | $11.38 | 162,600 | — | — |
| 2011-06-24 | $8.45 | $10.17 | 860,900 | — | — |
| 2011-06-23 | $8.08 | $9.73 | 74,500 | — | — |
| 2011-06-22 | $8.06 | $9.71 | 83,200 | — | — |
| 2011-06-21 | $8.29 | $9.98 | 81,300 | — | — |
| 2011-06-20 | $8.25 | $9.93 | 55,000 | — | — |
| 2011-06-17 | $8.54 | $10.28 | 160,500 | — | — |
| 2011-06-16 | $7.68 | $9.25 | 71,400 | — | — |
| 2011-06-15 | $7.43 | $8.95 | 65,800 | — | — |
| 2011-06-14 | $7.60 | $9.15 | 76,400 | — | — |
| 2011-06-13 | $7.38 | $8.89 | 82,800 | — | — |
| 2011-06-10 | $7.67 | $9.24 | 80,900 | — | — |
| 2011-06-09 | $7.71 | $9.28 | 48,400 | — | — |
| 2011-06-08 | $7.90 | $9.51 | 43,800 | — | — |
| 2011-06-07 | $7.91 | $9.52 | 25,700 | — | — |
| 2011-06-06 | $7.99 | $9.62 | 46,300 | — | — |
| 2011-06-03 | $8.12 | $9.78 | 48,500 | — | — |
| 2011-06-02 | $8.35 | $10.05 | 46,700 | — | — |
| 2011-06-01 | $8.62 | $10.38 | 43,900 | — | — |
| 2011-05-31 | $8.92 | $10.74 | 52,700 | — | — |
| 2011-05-27 | $8.76 | $10.55 | 23,800 | — | — |
| 2011-05-26 | $8.84 | $10.64 | 79,300 | — | — |
| 2011-05-25 | $9.03 | $10.87 | 18,000 | — | — |
| 2011-05-24 | $8.81 | $10.61 | 80,100 | — | — |
| 2011-05-23 | $9.03 | $10.87 | 30,600 | — | — |
| 2011-05-20 | $9.11 | $10.97 | 51,700 | — | — |
| 2011-05-19 | $9.01 | $10.85 | 72,100 | — | — |
| 2011-05-18 | $9.04 | $10.89 | 34,600 | — | — |
| 2011-05-17 | $9.05 | $10.90 | 29,000 | — | — |
| 2011-05-16 | $9.35 | $11.26 | 26,800 | — | — |
| 2011-05-13 | $9.80 | $11.80 | 32,900 | — | — |
| 2011-05-12 | $9.98 | $12.02 | 19,000 | — | — |
| 2011-05-11 | $9.66 | $11.63 | 8,800 | — | — |
| 2011-05-10 | $9.83 | $11.84 | 20,600 | — | — |
| 2011-05-09 | $9.57 | $11.52 | 36,000 | — | — |
| 2011-05-06 | $9.49 | $11.43 | 19,400 | — | — |
| 2011-05-05 | $9.48 | $11.41 | 38,300 | — | — |
| 2011-05-04 | $9.60 | $11.56 | 46,000 | — | — |
| 2011-05-03 | $9.85 | $11.86 | 16,000 | — | — |
| 2011-05-02 | $10.00 | $12.04 | 26,000 | — | — |
| 2011-04-29 | $10.08 | $12.14 | 116,000 | — | — |
| 2011-04-28 | $9.36 | $11.27 | 47,500 | — | — |
| 2011-04-27 | $9.23 | $11.11 | 36,900 | — | — |
| 2011-04-26 | $9.06 | $10.91 | 23,200 | — | — |
| 2011-04-25 | $9.03 | $10.87 | 16,100 | — | — |
| 2011-04-21 | $8.81 | $10.61 | 13,600 | — | — |
| 2011-04-20 | $8.84 | $10.64 | 14,200 | — | — |
| 2011-04-19 | $8.74 | $10.52 | 44,600 | — | — |
| 2011-04-18 | $8.93 | $10.75 | 18,100 | — | — |
| 2011-04-15 | $9.08 | $10.93 | 26,900 | — | — |
| 2011-04-14 | $9.02 | $10.86 | 40,100 | — | — |
| 2011-04-13 | $8.98 | $10.81 | 41,800 | — | — |
| 2011-04-12 | $8.92 | $10.74 | 49,900 | — | — |
| 2011-04-11 | $9.19 | $11.07 | 33,900 | — | — |
| 2011-04-08 | $9.36 | $11.27 | 34,500 | — | — |
| 2011-04-07 | $9.49 | $11.43 | 26,300 | — | — |
| 2011-04-06 | $9.67 | $11.64 | 33,500 | — | — |
| 2011-04-05 | $9.51 | $11.45 | 14,000 | — | — |
| 2011-04-04 | $9.51 | $11.45 | 10,800 | — | — |
| 2011-04-01 | $9.46 | $11.39 | 8,300 | — | — |
| 2011-03-31 | $9.28 | $11.17 | 31,300 | — | — |
| 2011-03-30 | $9.39 | $11.31 | 24,600 | — | — |
| 2011-03-29 | $9.35 | $11.26 | 23,300 | — | — |
| 2011-03-28 | $9.27 | $11.16 | 13,800 | — | — |
| 2011-03-25 | $9.42 | $11.34 | 21,300 | — | — |
| 2011-03-24 | $9.44 | $11.37 | 21,100 | — | — |
| 2011-03-23 | $9.70 | $11.68 | 66,700 | — | — |
| 2011-03-22 | $9.70 | $11.68 | 39,300 | — | — |
| 2011-03-21 | $9.00 | $10.84 | 39,800 | — | — |
| 2011-03-18 | $8.74 | $10.52 | 73,800 | — | — |
| 2011-03-17 | $8.73 | $10.51 | 39,300 | — | — |
| 2011-03-16 | $9.12 | $10.98 | 56,200 | — | — |
| 2011-03-15 | $9.16 | $11.03 | 41,000 | — | — |
| 2011-03-14 | $9.52 | $11.46 | 28,700 | — | — |
| 2011-03-11 | $9.66 | $11.63 | 28,600 | — | — |
| 2011-03-10 | $9.74 | $11.73 | 36,500 | — | — |
| 2011-03-09 | $9.93 | $11.96 | 22,200 | — | — |
| 2011-03-08 | $10.12 | $12.19 | 13,500 | — | — |
| 2011-03-07 | $9.94 | $11.97 | 23,100 | — | — |
| 2011-03-04 | $10.00 | $12.04 | 14,200 | — | — |
| 2011-03-03 | $10.18 | $12.26 | 16,700 | — | — |
| 2011-03-02 | $9.73 | $11.72 | 22,200 | — | — |
| 2011-03-01 | $9.78 | $11.78 | 22,400 | — | — |
| 2011-02-28 | $10.05 | $12.10 | 7,100 | — | — |
| 2011-02-25 | $9.95 | $11.98 | 13,300 | — | — |
| 2011-02-24 | $9.87 | $11.88 | 40,600 | — | — |
| 2011-02-23 | $10.03 | $12.08 | 9,400 | — | — |
| 2011-02-22 | $10.04 | $12.09 | 12,400 | — | — |
| 2011-02-18 | $10.17 | $12.25 | 27,500 | — | — |
| 2011-02-17 | $9.83 | $11.84 | 33,100 | — | — |
| 2011-02-16 | $9.90 | $11.92 | 9,700 | — | — |
| 2011-02-15 | $9.87 | $11.88 | 23,100 | — | — |
| 2011-02-14 | $10.01 | $12.05 | 24,900 | — | — |
| 2011-02-11 | $10.04 | $12.09 | 15,800 | — | — |
| 2011-02-10 | $9.97 | $12.01 | 18,700 | — | — |
| 2011-02-09 | $10.00 | $12.04 | 6,900 | — | — |
| 2011-02-08 | $10.01 | $12.05 | 6,200 | — | — |
| 2011-02-07 | $10.02 | $12.07 | 15,200 | — | — |
| 2011-02-04 | $9.91 | $11.93 | 16,700 | — | — |
| 2011-02-03 | $10.01 | $12.05 | 7,200 | — | — |
| 2011-02-02 | $10.03 | $12.08 | 14,600 | — | — |
| 2011-02-01 | $10.07 | $12.13 | 16,200 | — | — |
| 2011-01-31 | $9.99 | $12.03 | 43,900 | — | — |
| 2011-01-28 | $9.79 | $11.79 | 40,400 | — | — |
| 2011-01-27 | $10.07 | $12.13 | 20,400 | — | — |
| 2011-01-26 | $10.23 | $12.32 | 35,100 | — | — |
| 2011-01-25 | $10.14 | $12.21 | 61,800 | — | — |
| 2011-01-24 | $10.02 | $12.07 | 11,600 | — | — |
| 2011-01-21 | $9.99 | $12.03 | 29,500 | — | — |
| 2011-01-20 | $10.00 | $12.04 | 45,700 | — | — |
| 2011-01-19 | $10.15 | $12.22 | 26,100 | — | — |
| 2011-01-18 | $10.62 | $12.79 | 23,300 | — | — |
| 2011-01-14 | $10.74 | $12.93 | 24,700 | — | — |
| 2011-01-13 | $10.73 | $12.92 | 24,600 | — | — |
| 2011-01-12 | $10.49 | $12.63 | 17,300 | — | — |
| 2011-01-11 | $10.30 | $12.40 | 37,300 | — | — |
| 2011-01-10 | $10.26 | $12.35 | 19,900 | — | — |
| 2011-01-07 | $10.33 | $12.44 | 17,300 | — | — |
| 2011-01-06 | $10.32 | $12.43 | 16,700 | — | — |
| 2011-01-05 | $10.34 | $12.45 | 20,500 | — | — |
| 2011-01-04 | $10.22 | $12.31 | 65,700 | — | — |
| 2011-01-03 | $10.35 | $12.46 | 82,100 | — | — |