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
- 1995-01-25 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 | $8.58 | $11.52 | 71,400 | — | — |
| 2011-12-29 | $8.60 | $11.54 | 99,200 | — | — |
| 2011-12-28 | $8.83 | $11.85 | 131,200 | — | — |
| 2011-12-27 | $8.23 | $10.95 | 74,400 | — | — |
| 2011-12-23 | $8.29 | $11.03 | 76,000 | — | — |
| 2011-12-22 | $8.29 | $11.03 | 122,400 | — | — |
| 2011-12-21 | $8.49 | $11.29 | 66,000 | — | — |
| 2011-12-20 | $8.60 | $11.44 | 66,100 | — | — |
| 2011-12-19 | $8.73 | $11.61 | 73,100 | — | — |
| 2011-12-16 | $9.23 | $12.28 | 406,300 | — | — |
| 2011-12-15 | $8.52 | $11.33 | 103,400 | — | — |
| 2011-12-14 | $8.23 | $10.95 | 87,500 | — | — |
| 2011-12-13 | $7.81 | $10.39 | 79,100 | — | — |
| 2011-12-12 | $7.87 | $10.47 | 44,700 | — | — |
| 2011-12-09 | $7.93 | $10.55 | 44,300 | — | — |
| 2011-12-08 | $7.83 | $10.41 | 49,000 | — | — |
| 2011-12-07 | $8.09 | $10.76 | 46,800 | — | — |
| 2011-12-06 | $8.22 | $10.93 | 52,300 | — | — |
| 2011-12-05 | $8.01 | $10.65 | 101,800 | — | — |
| 2011-12-02 | $8.00 | $10.64 | 82,100 | — | — |
| 2011-12-01 | $8.03 | $10.68 | 62,400 | — | — |
| 2011-11-30 | $8.23 | $10.95 | 98,400 | — | — |
| 2011-11-29 | $7.83 | $10.41 | 87,000 | — | — |
| 2011-11-28 | $7.60 | $10.11 | 85,500 | — | — |
| 2011-11-25 | $7.26 | $9.66 | 67,400 | — | — |
| 2011-11-23 | $7.51 | $9.99 | 300,800 | — | — |
| 2011-11-22 | $8.25 | $10.97 | 30,500 | — | — |
| 2011-11-21 | $8.30 | $11.04 | 35,500 | — | — |
| 2011-11-18 | $8.47 | $11.26 | 37,500 | — | — |
| 2011-11-17 | $8.35 | $11.11 | 74,200 | — | — |
| 2011-11-16 | $8.65 | $11.50 | 51,500 | — | — |
| 2011-11-15 | $9.01 | $11.98 | 27,000 | — | — |
| 2011-11-14 | $8.89 | $11.82 | 68,300 | — | — |
| 2011-11-11 | $9.04 | $12.02 | 35,700 | — | — |
| 2011-11-10 | $8.70 | $11.57 | 30,500 | — | — |
| 2011-11-09 | $8.90 | $11.84 | 50,400 | — | — |
| 2011-11-08 | $9.56 | $12.71 | 44,800 | — | — |
| 2011-11-07 | $9.28 | $12.34 | 53,600 | — | — |
| 2011-11-04 | $9.16 | $12.18 | 45,700 | — | — |
| 2011-11-03 | $9.46 | $12.58 | 80,800 | — | — |
| 2011-11-02 | $9.12 | $12.13 | 64,100 | — | — |
| 2011-11-01 | $8.98 | $11.94 | 80,800 | — | — |
| 2011-10-31 | $9.28 | $12.34 | 81,000 | — | — |
| 2011-10-28 | $9.30 | $12.37 | 159,300 | — | — |
| 2011-10-27 | $9.74 | $12.95 | 104,400 | — | — |
| 2011-10-26 | $9.55 | $12.70 | 53,300 | — | — |
| 2011-10-25 | $9.30 | $12.37 | 73,300 | — | — |
| 2011-10-24 | $9.78 | $13.01 | 64,900 | — | — |
| 2011-10-21 | $9.54 | $12.69 | 91,000 | — | — |
| 2011-10-20 | $9.55 | $12.70 | 85,400 | — | — |
| 2011-10-19 | $9.44 | $12.56 | 114,200 | — | — |
| 2011-10-18 | $9.28 | $12.34 | 250,200 | — | — |
| 2011-10-17 | $8.79 | $11.69 | 64,400 | — | — |
| 2011-10-14 | $9.04 | $12.02 | 45,500 | — | — |
| 2011-10-13 | $8.81 | $11.72 | 73,600 | — | — |
| 2011-10-12 | $8.96 | $11.92 | 62,800 | — | — |
| 2011-10-11 | $8.96 | $11.92 | 63,600 | — | — |
| 2011-10-10 | $8.97 | $11.93 | 73,500 | — | — |
| 2011-10-07 | $8.60 | $11.44 | 53,400 | — | — |
| 2011-10-06 | $8.73 | $11.61 | 57,400 | — | — |
| 2011-10-05 | $8.71 | $11.58 | 79,400 | — | — |
| 2011-10-04 | $8.74 | $11.62 | 150,100 | — | — |
| 2011-10-03 | $7.61 | $10.12 | 106,600 | — | — |
| 2011-09-30 | $7.88 | $10.48 | 107,300 | — | — |
| 2011-09-29 | $8.24 | $10.96 | 137,500 | — | — |
| 2011-09-28 | $8.00 | $10.64 | 104,200 | — | — |
| 2011-09-27 | $8.27 | $10.90 | 56,000 | — | — |
| 2011-09-26 | $8.12 | $10.70 | 50,500 | — | — |
| 2011-09-23 | $8.14 | $10.73 | 72,100 | — | — |
| 2011-09-22 | $7.75 | $10.21 | 104,700 | — | — |
| 2011-09-21 | $8.21 | $10.82 | 54,000 | — | — |
| 2011-09-20 | $8.25 | $10.87 | 53,100 | — | — |
| 2011-09-19 | $8.22 | $10.83 | 51,300 | — | — |
| 2011-09-16 | $8.27 | $10.90 | 77,700 | — | — |
| 2011-09-15 | $8.12 | $10.70 | 22,600 | — | — |
| 2011-09-14 | $8.20 | $10.81 | 43,900 | — | — |
| 2011-09-13 | $8.27 | $10.90 | 39,900 | — | — |
| 2011-09-12 | $8.26 | $10.89 | 88,100 | — | — |
| 2011-09-09 | $8.00 | $10.54 | 56,300 | — | — |
| 2011-09-08 | $8.10 | $10.68 | 39,200 | — | — |
| 2011-09-07 | $8.24 | $10.86 | 47,400 | — | — |
| 2011-09-06 | $8.04 | $10.60 | 88,900 | — | — |
| 2011-09-02 | $7.66 | $10.10 | 56,500 | — | — |
| 2011-09-01 | $7.95 | $10.48 | 41,600 | — | — |
| 2011-08-31 | $8.15 | $10.74 | 47,200 | — | — |
| 2011-08-30 | $8.44 | $11.12 | 25,400 | — | — |
| 2011-08-29 | $8.36 | $11.02 | 42,700 | — | — |
| 2011-08-26 | $8.04 | $10.60 | 32,300 | — | — |
| 2011-08-25 | $7.85 | $10.35 | 56,100 | — | — |
| 2011-08-24 | $8.29 | $10.93 | 56,200 | — | — |
| 2011-08-23 | $8.27 | $10.90 | 77,600 | — | — |
| 2011-08-22 | $7.82 | $10.31 | 44,500 | — | — |
| 2011-08-19 | $7.89 | $10.40 | 49,200 | — | — |
| 2011-08-18 | $8.13 | $10.71 | 56,300 | — | — |
| 2011-08-17 | $8.53 | $11.24 | 31,300 | — | — |
| 2011-08-16 | $8.68 | $11.44 | 48,300 | — | — |
| 2011-08-15 | $8.92 | $11.76 | 61,200 | — | — |
| 2011-08-12 | $8.56 | $11.28 | 26,000 | — | — |
| 2011-08-11 | $8.47 | $11.16 | 102,300 | — | — |
| 2011-08-10 | $8.15 | $10.74 | 82,400 | — | — |
| 2011-08-09 | $8.85 | $11.66 | 90,300 | — | — |
| 2011-08-08 | $7.82 | $10.31 | 114,800 | — | — |
| 2011-08-05 | $8.48 | $11.18 | 68,400 | — | — |
| 2011-08-04 | $8.35 | $11.00 | 105,300 | — | — |
| 2011-08-03 | $8.59 | $11.32 | 51,700 | — | — |
| 2011-08-02 | $8.49 | $11.19 | 104,000 | — | — |
| 2011-08-01 | $8.71 | $11.48 | 75,300 | — | — |
| 2011-07-29 | $9.02 | $11.89 | 263,300 | — | — |
| 2011-07-28 | $8.34 | $10.99 | 86,000 | — | — |
| 2011-07-27 | $8.23 | $10.85 | 102,000 | — | — |
| 2011-07-26 | $8.49 | $11.19 | 93,000 | — | — |
| 2011-07-25 | $8.69 | $11.45 | 65,300 | — | — |
| 2011-07-22 | $8.85 | $11.66 | 23,600 | — | — |
| 2011-07-21 | $8.88 | $11.70 | 40,000 | — | — |
| 2011-07-20 | $8.64 | $11.39 | 94,300 | — | — |
| 2011-07-19 | $9.03 | $11.90 | 47,900 | — | — |
| 2011-07-18 | $8.96 | $11.81 | 35,600 | — | — |
| 2011-07-15 | $9.11 | $12.01 | 41,800 | — | — |
| 2011-07-14 | $9.21 | $12.14 | 23,300 | — | — |
| 2011-07-13 | $9.31 | $12.27 | 20,300 | — | — |
| 2011-07-12 | $9.12 | $12.02 | 39,400 | — | — |
| 2011-07-11 | $9.24 | $12.18 | 27,400 | — | — |
| 2011-07-08 | $9.35 | $12.32 | 49,800 | — | — |
| 2011-07-07 | $9.46 | $12.47 | 31,900 | — | — |
| 2011-07-06 | $9.40 | $12.39 | 51,800 | — | — |
| 2011-07-05 | $9.55 | $12.59 | 35,300 | — | — |
| 2011-07-01 | $9.50 | $12.52 | 34,200 | — | — |
| 2011-06-30 | $9.29 | $12.24 | 55,000 | — | — |
| 2011-06-29 | $9.71 | $12.80 | 200,800 | — | — |
| 2011-06-28 | $10.34 | $13.53 | 215,500 | — | — |
| 2011-06-27 | $9.54 | $12.48 | 46,100 | — | — |
| 2011-06-24 | $9.16 | $11.98 | 161,700 | — | — |
| 2011-06-23 | $9.16 | $11.98 | 37,700 | — | — |
| 2011-06-22 | $9.07 | $11.87 | 38,100 | — | — |
| 2011-06-21 | $9.36 | $12.25 | 56,800 | — | — |
| 2011-06-20 | $8.74 | $11.44 | 26,600 | — | — |
| 2011-06-17 | $8.58 | $11.23 | 53,900 | — | — |
| 2011-06-16 | $8.72 | $11.41 | 43,000 | — | — |
| 2011-06-15 | $8.63 | $11.29 | 27,000 | — | — |
| 2011-06-14 | $8.84 | $11.57 | 29,700 | — | — |
| 2011-06-13 | $8.70 | $11.38 | 27,100 | — | — |
| 2011-06-10 | $8.77 | $11.47 | 30,100 | — | — |
| 2011-06-09 | $8.86 | $11.59 | 23,600 | — | — |
| 2011-06-08 | $8.86 | $11.59 | 24,900 | — | — |
| 2011-06-07 | $8.92 | $11.67 | 41,600 | — | — |
| 2011-06-06 | $8.84 | $11.57 | 26,700 | — | — |
| 2011-06-03 | $9.00 | $11.78 | 43,000 | — | — |
| 2011-06-02 | $9.08 | $11.88 | 71,200 | — | — |
| 2011-06-01 | $9.08 | $11.88 | 48,000 | — | — |
| 2011-05-31 | $9.64 | $12.61 | 58,100 | — | — |
| 2011-05-27 | $9.36 | $12.25 | 18,800 | — | — |
| 2011-05-26 | $9.22 | $12.06 | 49,900 | — | — |
| 2011-05-25 | $9.12 | $11.93 | 62,400 | — | — |
| 2011-05-24 | $9.29 | $12.15 | 40,100 | — | — |
| 2011-05-23 | $9.60 | $12.56 | 83,800 | — | — |
| 2011-05-20 | $9.20 | $12.04 | 59,200 | — | — |
| 2011-05-19 | $9.38 | $12.27 | 45,100 | — | — |
| 2011-05-18 | $9.46 | $12.38 | 39,500 | — | — |
| 2011-05-17 | $9.50 | $12.43 | 34,200 | — | — |
| 2011-05-16 | $9.50 | $12.43 | 26,500 | — | — |
| 2011-05-13 | $9.61 | $12.57 | 29,000 | — | — |
| 2011-05-12 | $10.01 | $13.10 | 38,400 | — | — |
| 2011-05-11 | $9.68 | $12.66 | 54,500 | — | — |
| 2011-05-10 | $9.80 | $12.82 | 37,700 | — | — |
| 2011-05-09 | $9.62 | $12.59 | 48,000 | — | — |
| 2011-05-06 | $9.30 | $12.17 | 25,000 | — | — |
| 2011-05-05 | $9.40 | $12.30 | 30,200 | — | — |
| 2011-05-04 | $9.53 | $12.47 | 50,800 | — | — |
| 2011-05-03 | $9.81 | $12.83 | 112,000 | — | — |
| 2011-05-02 | $9.47 | $12.39 | 81,000 | — | — |
| 2011-04-29 | $9.81 | $12.83 | 174,000 | — | — |
| 2011-04-28 | $10.17 | $13.31 | 43,000 | — | — |
| 2011-04-27 | $10.15 | $13.28 | 30,000 | — | — |
| 2011-04-26 | $10.34 | $13.53 | 30,700 | — | — |
| 2011-04-25 | $10.22 | $13.37 | 37,100 | — | — |
| 2011-04-21 | $10.38 | $13.58 | 30,500 | — | — |
| 2011-04-20 | $10.29 | $13.46 | 25,400 | — | — |
| 2011-04-19 | $10.40 | $13.61 | 23,300 | — | — |
| 2011-04-18 | $10.38 | $13.58 | 37,400 | — | — |
| 2011-04-15 | $10.29 | $13.46 | 31,600 | — | — |
| 2011-04-14 | $10.14 | $13.27 | 22,500 | — | — |
| 2011-04-13 | $9.98 | $13.06 | 58,900 | — | — |
| 2011-04-12 | $10.12 | $13.24 | 37,600 | — | — |
| 2011-04-11 | $10.31 | $13.49 | 34,900 | — | — |
| 2011-04-08 | $10.47 | $13.70 | 46,700 | — | — |
| 2011-04-07 | $10.52 | $13.76 | 40,300 | — | — |
| 2011-04-06 | $10.71 | $14.01 | 22,400 | — | — |
| 2011-04-05 | $10.69 | $13.99 | 26,100 | — | — |
| 2011-04-04 | $10.75 | $14.06 | 19,900 | — | — |
| 2011-04-01 | $10.78 | $14.10 | 44,200 | — | — |
| 2011-03-31 | $10.90 | $14.26 | 57,000 | — | — |
| 2011-03-30 | $11.00 | $14.39 | 215,100 | — | — |
| 2011-03-29 | $11.43 | $14.86 | 215,000 | — | — |
| 2011-03-28 | $10.78 | $14.01 | 48,200 | — | — |
| 2011-03-25 | $11.34 | $14.74 | 40,200 | — | — |
| 2011-03-24 | $11.11 | $14.44 | 45,400 | — | — |
| 2011-03-23 | $11.13 | $14.47 | 39,400 | — | — |
| 2011-03-22 | $10.83 | $14.08 | 97,000 | — | — |
| 2011-03-21 | $11.15 | $14.49 | 34,600 | — | — |
| 2011-03-18 | $11.25 | $14.62 | 111,500 | — | — |
| 2011-03-17 | $10.52 | $13.67 | 45,400 | — | — |
| 2011-03-16 | $10.27 | $13.35 | 67,100 | — | — |
| 2011-03-15 | $10.52 | $13.67 | 44,600 | — | — |
| 2011-03-14 | $10.71 | $13.92 | 21,300 | — | — |
| 2011-03-11 | $10.56 | $13.73 | 51,100 | — | — |
| 2011-03-10 | $10.38 | $13.49 | 75,400 | — | — |
| 2011-03-09 | $10.81 | $14.05 | 22,400 | — | — |
| 2011-03-08 | $11.07 | $14.39 | 22,600 | — | — |
| 2011-03-07 | $10.81 | $14.05 | 39,900 | — | — |
| 2011-03-04 | $11.16 | $14.51 | 34,000 | — | — |
| 2011-03-03 | $11.03 | $14.34 | 48,400 | — | — |
| 2011-03-02 | $10.66 | $13.86 | 33,400 | — | — |
| 2011-03-01 | $10.56 | $13.73 | 27,500 | — | — |
| 2011-02-28 | $10.92 | $14.19 | 29,100 | — | — |
| 2011-02-25 | $10.83 | $14.08 | 35,400 | — | — |
| 2011-02-24 | $10.45 | $13.58 | 61,100 | — | — |
| 2011-02-23 | $10.72 | $13.93 | 33,200 | — | — |
| 2011-02-22 | $10.68 | $13.88 | 38,700 | — | — |
| 2011-02-18 | $11.01 | $14.31 | 94,400 | — | — |
| 2011-02-17 | $10.66 | $13.86 | 36,700 | — | — |
| 2011-02-16 | $10.40 | $13.52 | 26,400 | — | — |
| 2011-02-15 | $10.44 | $13.57 | 25,000 | — | — |
| 2011-02-14 | $10.46 | $13.60 | 30,900 | — | — |
| 2011-02-11 | $10.40 | $13.52 | 25,800 | — | — |
| 2011-02-10 | $10.34 | $13.44 | 25,600 | — | — |
| 2011-02-09 | $10.52 | $13.67 | 27,800 | — | — |
| 2011-02-08 | $10.52 | $13.67 | 37,900 | — | — |
| 2011-02-07 | $10.74 | $13.96 | 22,500 | — | — |
| 2011-02-04 | $10.63 | $13.82 | 43,900 | — | — |
| 2011-02-03 | $10.79 | $14.02 | 38,000 | — | — |
| 2011-02-02 | $10.82 | $14.06 | 48,600 | — | — |
| 2011-02-01 | $11.16 | $14.51 | 66,300 | — | — |
| 2011-01-31 | $10.94 | $14.22 | 198,000 | — | — |
| 2011-01-28 | $11.17 | $14.52 | 261,300 | — | — |
| 2011-01-27 | $10.25 | $13.32 | 30,500 | — | — |
| 2011-01-26 | $10.15 | $13.19 | 23,500 | — | — |
| 2011-01-25 | $10.01 | $13.01 | 31,100 | — | — |
| 2011-01-24 | $10.22 | $13.28 | 39,400 | — | — |
| 2011-01-21 | $10.33 | $13.43 | 132,000 | — | — |
| 2011-01-20 | $9.71 | $12.62 | 50,000 | — | — |
| 2011-01-19 | $9.86 | $12.82 | 57,100 | — | — |
| 2011-01-18 | $10.37 | $13.48 | 44,200 | — | — |
| 2011-01-14 | $10.51 | $13.66 | 31,900 | — | — |
| 2011-01-13 | $10.39 | $13.50 | 45,600 | — | — |
| 2011-01-12 | $10.57 | $13.74 | 69,700 | — | — |
| 2011-01-11 | $10.42 | $13.54 | 74,700 | — | — |
| 2011-01-10 | $10.15 | $13.19 | 51,800 | — | — |
| 2011-01-07 | $10.10 | $13.13 | 60,800 | — | — |
| 2011-01-06 | $9.91 | $12.88 | 77,900 | — | — |
| 2011-01-05 | $9.73 | $12.65 | 40,400 | — | — |
| 2011-01-04 | $9.46 | $12.30 | 44,700 | — | — |
| 2011-01-03 | $9.44 | $12.27 | 142,900 | — | — |