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
- 2005-08-22 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 | $8.16 | $8.16 | 4,892 | — | — |
| 2011-12-29 | $8.40 | $8.40 | 2,775 | — | — |
| 2011-12-28 | $9.00 | $9.00 | 3,150 | — | — |
| 2011-12-27 | $7.80 | $7.80 | 2,058 | — | — |
| 2011-12-23 | $9.00 | $9.00 | 2,183 | — | — |
| 2011-12-22 | $8.40 | $8.40 | 2,850 | — | — |
| 2011-12-21 | $8.52 | $8.52 | 1,200 | — | — |
| 2011-12-20 | $8.40 | $8.40 | 983 | — | — |
| 2011-12-19 | $8.52 | $8.52 | 1,533 | — | — |
| 2011-12-16 | $8.88 | $8.88 | 517 | — | — |
| 2011-12-15 | $9.48 | $9.48 | 17 | — | — |
| 2011-12-14 | $9.24 | $9.24 | 2,167 | — | — |
| 2011-12-13 | $9.84 | $9.84 | 1,142 | — | — |
| 2011-12-12 | $9.84 | $9.84 | 1,175 | — | — |
| 2011-12-09 | $9.84 | $9.84 | 2,542 | — | — |
| 2011-12-08 | $9.60 | $9.60 | 433 | — | — |
| 2011-12-07 | $9.60 | $9.60 | 942 | — | — |
| 2011-12-06 | $9.84 | $9.84 | 75 | — | — |
| 2011-12-05 | $9.24 | $9.24 | 1,392 | — | — |
| 2011-12-02 | $9.24 | $9.24 | 3,017 | — | — |
| 2011-12-01 | $10.08 | $10.08 | 942 | — | — |
| 2011-11-30 | $9.72 | $9.72 | 1,542 | — | — |
| 2011-11-29 | $9.72 | $9.72 | 4,592 | — | — |
| 2011-11-28 | $10.80 | $10.80 | 900 | — | — |
| 2011-11-25 | $10.08 | $10.08 | 25 | — | — |
| 2011-11-23 | $10.56 | $10.56 | 1,292 | — | — |
| 2011-11-22 | $9.84 | $9.84 | 2,125 | — | — |
| 2011-11-21 | $8.88 | $8.88 | 725 | — | — |
| 2011-11-18 | $10.68 | $10.68 | 2,258 | — | — |
| 2011-11-17 | $10.20 | $10.20 | 3,292 | — | — |
| 2011-11-16 | $10.20 | $10.20 | 2,275 | — | — |
| 2011-11-15 | $9.60 | $9.60 | 12,033 | — | — |
| 2011-11-14 | $11.04 | $11.04 | 1,642 | — | — |
| 2011-11-11 | $10.44 | $10.44 | 3,350 | — | — |
| 2011-11-10 | $10.92 | $10.92 | 2,975 | — | — |
| 2011-11-09 | $11.40 | $11.40 | 108 | — | — |
| 2011-11-08 | $11.16 | $11.16 | 817 | — | — |
| 2011-11-07 | $11.40 | $11.40 | 1,542 | — | — |
| 2011-11-04 | $11.88 | $11.88 | 0 | — | — |
| 2011-11-03 | $11.88 | $11.88 | 1,417 | — | — |
| 2011-11-02 | $12.96 | $12.96 | 233 | — | — |
| 2011-11-01 | $12.36 | $12.36 | 700 | — | — |
| 2011-10-31 | $12.48 | $12.48 | 1,175 | — | — |
| 2011-10-28 | $12.12 | $12.12 | 2,900 | — | — |
| 2011-10-27 | $13.08 | $13.08 | 450 | — | — |
| 2011-10-26 | $12.96 | $12.96 | 2,592 | — | — |
| 2011-10-25 | $12.96 | $12.96 | 4,608 | — | — |
| 2011-10-24 | $12.84 | $12.84 | 608 | — | — |
| 2011-10-21 | $12.96 | $12.96 | 833 | — | — |
| 2011-10-20 | $13.08 | $13.08 | 525 | — | — |
| 2011-10-19 | $13.32 | $13.32 | 60,083 | — | — |
| 2011-10-18 | $13.56 | $13.56 | 10,592 | — | — |
| 2011-10-17 | $11.52 | $11.52 | 942 | — | — |
| 2011-10-14 | $12.60 | $12.60 | 1,042 | — | — |
| 2011-10-13 | $12.72 | $12.72 | 83 | — | — |
| 2011-10-12 | $13.20 | $13.20 | 1,317 | — | — |
| 2011-10-11 | $13.20 | $13.20 | 2,100 | — | — |
| 2011-10-10 | $13.68 | $13.68 | 642 | — | — |
| 2011-10-07 | $13.68 | $13.68 | 4,350 | — | — |
| 2011-10-06 | $13.20 | $13.20 | 3,483 | — | — |
| 2011-10-05 | $13.20 | $13.20 | 2,942 | — | — |
| 2011-10-04 | $12.00 | $12.00 | 22,633 | — | — |
| 2011-10-03 | $12.00 | $12.00 | 2,483 | — | — |
| 2011-09-30 | $13.80 | $13.80 | 5,675 | — | — |
| 2011-09-29 | $13.80 | $13.80 | 5,425 | — | — |
| 2011-09-28 | $12.72 | $12.72 | 1,558 | — | — |
| 2011-09-27 | $13.80 | $13.80 | 4,800 | — | — |
| 2011-09-26 | $14.04 | $14.04 | 1,383 | — | — |
| 2011-09-23 | $14.64 | $14.64 | 450 | — | — |
| 2011-09-22 | $14.28 | $14.28 | 3,183 | — | — |
| 2011-09-21 | $14.52 | $14.52 | 5,075 | — | — |
| 2011-09-20 | $15.24 | $15.24 | 5,225 | — | — |
| 2011-09-19 | $16.80 | $16.80 | 5,917 | — | — |
| 2011-09-16 | $15.60 | $15.60 | 3,575 | — | — |
| 2011-09-15 | $15.48 | $15.48 | 7,067 | — | — |
| 2011-09-14 | $14.16 | $14.16 | 2,283 | — | — |
| 2011-09-13 | $14.28 | $14.28 | 3,842 | — | — |
| 2011-09-12 | $13.80 | $13.80 | 1,625 | — | — |
| 2011-09-09 | $12.60 | $12.60 | 5,067 | — | — |
| 2011-09-08 | $13.20 | $13.20 | 1,525 | — | — |
| 2011-09-07 | $13.80 | $13.80 | 1,975 | — | — |
| 2011-09-06 | $13.20 | $13.20 | 2,158 | — | — |
| 2011-09-02 | $13.08 | $13.08 | 842 | — | — |
| 2011-09-01 | $12.72 | $12.72 | 3,342 | — | — |
| 2011-08-31 | $13.20 | $13.20 | 6,950 | — | — |
| 2011-08-30 | $12.60 | $12.60 | 19,775 | — | — |
| 2011-08-29 | $12.60 | $12.60 | 9,967 | — | — |
| 2011-08-26 | $12.00 | $12.00 | 1,850 | — | — |
| 2011-08-25 | $12.24 | $12.24 | 2,375 | — | — |
| 2011-08-24 | $12.36 | $12.36 | 4,175 | — | — |
| 2011-08-23 | $12.60 | $12.60 | 2,067 | — | — |
| 2011-08-22 | $12.24 | $12.24 | 3,625 | — | — |
| 2011-08-19 | $12.36 | $12.36 | 2,950 | — | — |
| 2011-08-18 | $12.60 | $12.60 | 6,167 | — | — |
| 2011-08-17 | $12.60 | $12.60 | 792 | — | — |
| 2011-08-16 | $12.84 | $12.84 | 1,008 | — | — |
| 2011-08-15 | $12.72 | $12.72 | 6,275 | — | — |
| 2011-08-12 | $13.20 | $13.20 | 7,692 | — | — |
| 2011-08-11 | $13.08 | $13.08 | 4,517 | — | — |
| 2011-08-10 | $13.08 | $13.08 | 0 | — | — |
| 2011-08-09 | $13.08 | $13.08 | 2,008 | — | — |
| 2011-08-08 | $12.00 | $12.00 | 3,550 | — | — |
| 2011-08-05 | $14.04 | $14.04 | 3,642 | — | — |
| 2011-08-04 | $14.40 | $14.40 | 1,517 | — | — |
| 2011-08-03 | $14.64 | $14.64 | 4,125 | — | — |
| 2011-08-02 | $14.76 | $14.76 | 1,967 | — | — |
| 2011-08-01 | $15.00 | $15.00 | 4,050 | — | — |
| 2011-07-29 | $14.76 | $14.76 | 5,308 | — | — |
| 2011-07-28 | $15.00 | $15.00 | 4,125 | — | — |
| 2011-07-27 | $15.36 | $15.36 | 2,792 | — | — |
| 2011-07-26 | $16.20 | $16.20 | 2,650 | — | — |
| 2011-07-25 | $15.60 | $15.60 | 6,117 | — | — |
| 2011-07-22 | $17.40 | $17.40 | 5,608 | — | — |
| 2011-07-21 | $15.60 | $15.60 | 3,717 | — | — |
| 2011-07-20 | $16.20 | $16.20 | 14,408 | — | — |
| 2011-07-19 | $16.80 | $16.80 | 4,200 | — | — |
| 2011-07-18 | $17.04 | $17.04 | 2,733 | — | — |
| 2011-07-15 | $16.92 | $16.92 | 5,250 | — | — |
| 2011-07-14 | $17.40 | $17.40 | 11,450 | — | — |
| 2011-07-13 | $17.76 | $17.76 | 4,867 | — | — |
| 2011-07-12 | $16.80 | $16.80 | 11,225 | — | — |
| 2011-07-11 | $18.00 | $18.00 | 12,425 | — | — |
| 2011-07-08 | $18.60 | $18.60 | 9,517 | — | — |
| 2011-07-07 | $16.80 | $16.80 | 20,492 | — | — |
| 2011-07-06 | $15.00 | $15.00 | 2,800 | — | — |
| 2011-07-05 | $14.64 | $14.64 | 14,592 | — | — |
| 2011-07-01 | $14.40 | $14.40 | 11,725 | — | — |
| 2011-06-30 | $14.28 | $14.28 | 4,250 | — | — |
| 2011-06-29 | $13.80 | $13.80 | 6,975 | — | — |
| 2011-06-28 | $13.32 | $13.32 | 3,083 | — | — |
| 2011-06-27 | $13.44 | $13.44 | 11,858 | — | — |
| 2011-06-24 | $12.00 | $12.00 | 10,833 | — | — |
| 2011-06-23 | $11.16 | $11.16 | 2,208 | — | — |
| 2011-06-22 | $11.28 | $11.28 | 1,675 | — | — |
| 2011-06-21 | $11.04 | $11.04 | 5,225 | — | — |
| 2011-06-20 | $10.32 | $10.32 | 2,508 | — | — |
| 2011-06-17 | $10.80 | $10.80 | 6,958 | — | — |
| 2011-06-16 | $10.80 | $10.80 | 2,625 | — | — |
| 2011-06-15 | $11.28 | $11.28 | 7,375 | — | — |
| 2011-06-14 | $10.80 | $10.80 | 4,167 | — | — |
| 2011-06-13 | $10.68 | $10.68 | 2,108 | — | — |
| 2011-06-10 | $10.80 | $10.80 | 3,667 | — | — |
| 2011-06-09 | $10.92 | $10.92 | 2,750 | — | — |
| 2011-06-08 | $10.80 | $10.80 | 2,342 | — | — |
| 2011-06-07 | $10.80 | $10.80 | 3,983 | — | — |
| 2011-06-06 | $11.04 | $11.04 | 1,658 | — | — |
| 2011-06-03 | $10.80 | $10.80 | 1,458 | — | — |
| 2011-06-02 | $10.80 | $10.80 | 2,842 | — | — |
| 2011-06-01 | $10.80 | $10.80 | 4,442 | — | — |
| 2011-05-31 | $10.80 | $10.80 | 3,692 | — | — |
| 2011-05-27 | $10.80 | $10.80 | 9,867 | — | — |
| 2011-05-26 | $11.40 | $11.40 | 6,658 | — | — |
| 2011-05-25 | $11.16 | $11.16 | 4,608 | — | — |
| 2011-05-24 | $10.80 | $10.80 | 558 | — | — |
| 2011-05-23 | $11.16 | $11.16 | 3,617 | — | — |
| 2011-05-20 | $11.04 | $11.04 | 383 | — | — |
| 2011-05-19 | $10.80 | $10.80 | 6,433 | — | — |
| 2011-05-18 | $11.40 | $11.40 | 6,325 | — | — |
| 2011-05-17 | $11.88 | $11.88 | 2,092 | — | — |
| 2011-05-16 | $12.00 | $12.00 | 17 | — | — |
| 2011-05-13 | $11.88 | $11.88 | 4,025 | — | — |
| 2011-05-12 | $11.88 | $11.88 | 2,942 | — | — |
| 2011-05-11 | $11.04 | $11.04 | 3,050 | — | — |
| 2011-05-10 | $10.92 | $10.92 | 5,192 | — | — |
| 2011-05-09 | $10.80 | $10.80 | 4,250 | — | — |
| 2011-05-06 | $10.80 | $10.80 | 5,083 | — | — |
| 2011-05-05 | $11.04 | $11.04 | 8,283 | — | — |
| 2011-05-04 | $10.92 | $10.92 | 6,583 | — | — |
| 2011-05-03 | $11.04 | $11.04 | 7,667 | — | — |
| 2011-05-02 | $11.52 | $11.52 | 14,858 | — | — |
| 2011-04-29 | $11.64 | $11.64 | 44,833 | — | — |
| 2011-04-28 | $15.96 | $15.96 | 1,300 | — | — |
| 2011-04-27 | $16.08 | $16.08 | 3,092 | — | — |
| 2011-04-26 | $15.96 | $15.96 | 1,033 | — | — |
| 2011-04-25 | $16.20 | $16.20 | 592 | — | — |
| 2011-04-21 | $16.68 | $16.68 | 1,700 | — | — |
| 2011-04-20 | $17.04 | $17.04 | 33 | — | — |
| 2011-04-19 | $15.60 | $15.60 | 5,333 | — | — |
| 2011-04-18 | $17.40 | $17.40 | 733 | — | — |
| 2011-04-15 | $17.76 | $17.76 | 1,358 | — | — |
| 2011-04-14 | $16.56 | $16.56 | 442 | — | — |
| 2011-04-13 | $16.56 | $16.56 | 450 | — | — |
| 2011-04-12 | $15.24 | $15.24 | 575 | — | — |
| 2011-04-11 | $16.80 | $16.80 | 3,800 | — | — |
| 2011-04-08 | $15.48 | $15.48 | 4,183 | — | — |
| 2011-04-07 | $15.60 | $15.60 | 3,450 | — | — |
| 2011-04-06 | $15.96 | $15.96 | 8,158 | — | — |
| 2011-04-05 | $16.80 | $16.80 | 2,350 | — | — |
| 2011-04-04 | $18.00 | $18.00 | 2,492 | — | — |
| 2011-04-01 | $16.80 | $16.80 | 4,567 | — | — |
| 2011-03-31 | $16.80 | $16.80 | 6,950 | — | — |
| 2011-03-30 | $17.52 | $17.52 | 2,050 | — | — |
| 2011-03-29 | $17.88 | $17.88 | 2,967 | — | — |
| 2011-03-28 | $18.36 | $18.36 | 3,917 | — | — |
| 2011-03-25 | $16.80 | $16.80 | 1,850 | — | — |
| 2011-03-24 | $17.16 | $17.16 | 3,017 | — | — |
| 2011-03-23 | $16.92 | $16.92 | 933 | — | — |
| 2011-03-22 | $17.40 | $17.40 | 3,942 | — | — |
| 2011-03-21 | $16.20 | $16.20 | 3,775 | — | — |
| 2011-03-18 | $18.60 | $18.60 | 1,592 | — | — |
| 2011-03-17 | $16.20 | $16.20 | 6,308 | — | — |
| 2011-03-16 | $16.80 | $16.80 | 4,408 | — | — |
| 2011-03-15 | $16.80 | $16.80 | 5,742 | — | — |
| 2011-03-14 | $18.72 | $18.72 | 1,017 | — | — |
| 2011-03-11 | $18.60 | $18.60 | 6,433 | — | — |
| 2011-03-10 | $18.60 | $18.60 | 7,525 | — | — |
| 2011-03-09 | $20.28 | $20.28 | 2,450 | — | — |
| 2011-03-08 | $19.20 | $19.20 | 1,925 | — | — |
| 2011-03-07 | $19.32 | $19.32 | 14,233 | — | — |
| 2011-03-04 | $18.72 | $18.72 | 14,708 | — | — |
| 2011-03-03 | $15.60 | $15.60 | 3,975 | — | — |
| 2011-03-02 | $14.40 | $14.40 | 5,808 | — | — |
| 2011-03-01 | $15.60 | $15.60 | 5,583 | — | — |
| 2011-02-28 | $16.20 | $16.20 | 3,283 | — | — |
| 2011-02-25 | $14.40 | $14.40 | 4,500 | — | — |
| 2011-02-24 | $13.20 | $13.20 | 1,225 | — | — |
| 2011-02-23 | $13.80 | $13.80 | 4,758 | — | — |
| 2011-02-22 | $15.00 | $15.00 | 16,692 | — | — |
| 2011-02-18 | $14.28 | $14.28 | 18,433 | — | — |
| 2011-02-17 | $10.80 | $10.80 | 16,917 | — | — |
| 2011-02-16 | $10.80 | $10.80 | 12,200 | — | — |
| 2011-02-15 | $10.80 | $10.80 | 9,575 | — | — |
| 2011-02-14 | $11.04 | $11.04 | 2,525 | — | — |
| 2011-02-11 | $11.04 | $11.04 | 8,292 | — | — |
| 2011-02-10 | $11.04 | $11.04 | 17,633 | — | — |
| 2011-02-09 | $11.04 | $11.04 | 18,350 | — | — |
| 2011-02-08 | $10.92 | $10.92 | 15,583 | — | — |
| 2011-02-07 | $11.04 | $11.04 | 6,225 | — | — |
| 2011-02-04 | $11.40 | $11.40 | 2,783 | — | — |
| 2011-02-03 | $11.40 | $11.40 | 3,633 | — | — |
| 2011-02-02 | $11.40 | $11.40 | 6,683 | — | — |
| 2011-02-01 | $12.24 | $12.24 | 4,208 | — | — |
| 2011-01-31 | $12.00 | $12.00 | 4,850 | — | — |
| 2011-01-28 | $12.00 | $12.00 | 7,058 | — | — |
| 2011-01-27 | $12.60 | $12.60 | 9,592 | — | — |
| 2011-01-26 | $12.48 | $12.48 | 10,342 | — | — |
| 2011-01-25 | $14.76 | $14.76 | 14,750 | — | — |
| 2011-01-24 | $15.00 | $15.00 | 14,300 | — | — |
| 2011-01-21 | $12.48 | $12.48 | 9,000 | — | — |
| 2011-01-20 | $11.88 | $11.88 | 10,217 | — | — |
| 2011-01-19 | $13.44 | $13.44 | 12,858 | — | — |
| 2011-01-18 | $11.40 | $11.40 | 15,067 | — | — |
| 2011-01-14 | $10.80 | $10.80 | 3,142 | — | — |
| 2011-01-13 | $10.32 | $10.32 | 7,658 | — | — |
| 2011-01-12 | $9.84 | $9.84 | 3,675 | — | — |
| 2011-01-11 | $9.84 | $9.84 | 10,808 | — | — |
| 2011-01-10 | $9.60 | $9.60 | 33,183 | — | — |
| 2011-01-07 | $7.80 | $7.80 | 19,300 | — | — |
| 2011-01-06 | $6.12 | $6.12 | 2,125 | — | — |
| 2011-01-05 | $7.08 | $7.08 | 3,450 | — | — |
| 2011-01-04 | $7.56 | $7.56 | 6,825 | — | — |
| 2011-01-03 | $7.44 | $7.44 | 9,917 | — | — |