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 | $7.72 | $12.56 | 22,000 | — | — |
| 2011-12-29 | $7.67 | $12.49 | 19,200 | — | — |
| 2011-12-28 | $7.55 | $12.20 | 49,400 | — | — |
| 2011-12-27 | $7.85 | $12.67 | 14,800 | — | — |
| 2011-12-23 | $7.91 | $12.78 | 14,200 | — | — |
| 2011-12-22 | $7.92 | $12.79 | 22,600 | — | — |
| 2011-12-21 | $7.99 | $12.91 | 40,400 | — | — |
| 2011-12-20 | $7.99 | $12.91 | 18,800 | — | — |
| 2011-12-19 | $7.77 | $12.55 | 27,600 | — | — |
| 2011-12-16 | $7.93 | $12.80 | 98,400 | — | — |
| 2011-12-15 | $8.00 | $12.92 | 26,400 | — | — |
| 2011-12-14 | $7.92 | $12.80 | 46,400 | — | — |
| 2011-12-13 | $7.83 | $12.64 | 42,000 | — | — |
| 2011-12-12 | $7.70 | $12.43 | 18,200 | — | — |
| 2011-12-09 | $7.76 | $12.54 | 25,600 | — | — |
| 2011-12-08 | $7.53 | $12.16 | 22,800 | — | — |
| 2011-12-07 | $7.93 | $12.80 | 31,800 | — | — |
| 2011-12-06 | $7.63 | $12.33 | 27,000 | — | — |
| 2011-12-05 | $7.74 | $12.50 | 17,000 | — | — |
| 2011-12-02 | $7.64 | $12.33 | 16,000 | — | — |
| 2011-12-01 | $7.53 | $12.16 | 27,800 | — | — |
| 2011-11-30 | $7.88 | $12.73 | 31,800 | — | — |
| 2011-11-29 | $7.38 | $11.91 | 12,800 | — | — |
| 2011-11-28 | $7.55 | $12.19 | 40,000 | — | — |
| 2011-11-25 | $7.35 | $11.87 | 7,200 | — | — |
| 2011-11-23 | $7.36 | $11.89 | 17,400 | — | — |
| 2011-11-22 | $7.45 | $12.03 | 47,000 | — | — |
| 2011-11-21 | $7.05 | $11.39 | 15,200 | — | — |
| 2011-11-18 | $7.49 | $12.09 | 5,800 | — | — |
| 2011-11-17 | $7.48 | $12.08 | 16,600 | — | — |
| 2011-11-16 | $7.44 | $12.02 | 14,600 | — | — |
| 2011-11-15 | $7.52 | $12.14 | 12,400 | — | — |
| 2011-11-14 | $7.45 | $12.04 | 19,000 | — | — |
| 2011-11-11 | $7.62 | $12.31 | 12,600 | — | — |
| 2011-11-10 | $7.51 | $12.13 | 15,200 | — | — |
| 2011-11-09 | $7.37 | $11.90 | 33,400 | — | — |
| 2011-11-08 | $7.52 | $12.14 | 15,600 | — | — |
| 2011-11-07 | $7.52 | $12.15 | 19,000 | — | — |
| 2011-11-04 | $8.00 | $12.92 | 15,600 | — | — |
| 2011-11-03 | $8.50 | $13.72 | 18,600 | — | — |
| 2011-11-02 | $8.00 | $12.92 | 15,800 | — | — |
| 2011-11-01 | $7.92 | $12.79 | 52,800 | — | — |
| 2011-10-31 | $8.34 | $13.47 | 22,800 | — | — |
| 2011-10-28 | $8.76 | $14.15 | 23,600 | — | — |
| 2011-10-27 | $8.88 | $14.35 | 39,400 | — | — |
| 2011-10-26 | $7.99 | $12.91 | 24,400 | — | — |
| 2011-10-25 | $7.82 | $12.63 | 23,400 | — | — |
| 2011-10-24 | $8.25 | $13.32 | 16,800 | — | — |
| 2011-10-21 | $8.00 | $12.92 | 16,400 | — | — |
| 2011-10-20 | $7.84 | $12.66 | 19,600 | — | — |
| 2011-10-19 | $7.85 | $12.67 | 11,000 | — | — |
| 2011-10-18 | $8.02 | $12.96 | 17,400 | — | — |
| 2011-10-17 | $7.71 | $12.46 | 16,400 | — | — |
| 2011-10-14 | $8.00 | $12.92 | 10,600 | — | — |
| 2011-10-13 | $7.93 | $12.80 | 11,800 | — | — |
| 2011-10-12 | $8.03 | $12.96 | 15,200 | — | — |
| 2011-10-11 | $7.68 | $12.40 | 13,200 | — | — |
| 2011-10-10 | $7.92 | $12.79 | 22,000 | — | — |
| 2011-10-07 | $7.69 | $12.42 | 44,800 | — | — |
| 2011-10-06 | $7.32 | $11.82 | 13,800 | — | — |
| 2011-10-05 | $7.49 | $12.10 | 10,400 | — | — |
| 2011-10-04 | $7.82 | $12.63 | 30,400 | — | — |
| 2011-10-03 | $6.77 | $10.94 | 32,000 | — | — |
| 2011-09-30 | $6.76 | $10.92 | 35,200 | — | — |
| 2011-09-29 | $6.82 | $11.01 | 19,000 | — | — |
| 2011-09-28 | $6.82 | $11.02 | 26,600 | — | — |
| 2011-09-27 | $7.01 | $11.32 | 22,200 | — | — |
| 2011-09-26 | $6.95 | $11.22 | 24,000 | — | — |
| 2011-09-23 | $6.89 | $11.13 | 12,000 | — | — |
| 2011-09-22 | $6.88 | $11.01 | 28,800 | — | — |
| 2011-09-21 | $7.28 | $11.66 | 32,600 | — | — |
| 2011-09-20 | $7.60 | $12.16 | 45,800 | — | — |
| 2011-09-19 | $7.91 | $12.66 | 44,600 | — | — |
| 2011-09-16 | $8.13 | $13.01 | 143,200 | — | — |
| 2011-09-15 | $7.90 | $12.65 | 32,400 | — | — |
| 2011-09-14 | $7.92 | $12.68 | 31,200 | — | — |
| 2011-09-13 | $7.71 | $12.34 | 27,600 | — | — |
| 2011-09-12 | $7.28 | $11.66 | 100,600 | — | — |
| 2011-09-09 | $7.33 | $11.73 | 51,000 | — | — |
| 2011-09-08 | $7.84 | $12.56 | 17,200 | — | — |
| 2011-09-07 | $8.07 | $12.92 | 146,800 | — | — |
| 2011-09-06 | $7.99 | $12.80 | 53,400 | — | — |
| 2011-09-02 | $7.96 | $12.75 | 20,800 | — | — |
| 2011-09-01 | $8.52 | $13.64 | 53,600 | — | — |
| 2011-08-31 | $8.53 | $13.66 | 38,400 | — | — |
| 2011-08-30 | $8.57 | $13.72 | 9,600 | — | — |
| 2011-08-29 | $8.47 | $13.56 | 20,400 | — | — |
| 2011-08-26 | $8.14 | $13.04 | 23,800 | — | — |
| 2011-08-25 | $7.89 | $12.64 | 22,000 | — | — |
| 2011-08-24 | $8.00 | $12.81 | 53,200 | — | — |
| 2011-08-23 | $7.68 | $12.29 | 48,800 | — | — |
| 2011-08-22 | $7.52 | $12.03 | 30,600 | — | — |
| 2011-08-19 | $7.64 | $12.24 | 21,800 | — | — |
| 2011-08-18 | $7.85 | $12.57 | 23,600 | — | — |
| 2011-08-17 | $8.44 | $13.52 | 11,200 | — | — |
| 2011-08-16 | $8.41 | $13.47 | 23,400 | — | — |
| 2011-08-15 | $8.50 | $13.61 | 22,200 | — | — |
| 2011-08-12 | $8.53 | $13.66 | 24,000 | — | — |
| 2011-08-11 | $8.30 | $13.29 | 30,200 | — | — |
| 2011-08-10 | $7.78 | $12.46 | 30,600 | — | — |
| 2011-08-09 | $8.39 | $13.43 | 45,600 | — | — |
| 2011-08-08 | $8.08 | $12.94 | 49,800 | — | — |
| 2011-08-05 | $8.89 | $14.24 | 11,800 | — | — |
| 2011-08-04 | $8.96 | $14.35 | 36,000 | — | — |
| 2011-08-03 | $9.30 | $14.89 | 13,200 | — | — |
| 2011-08-02 | $9.13 | $14.61 | 37,800 | — | — |
| 2011-08-01 | $9.26 | $14.83 | 106,000 | — | — |
| 2011-07-29 | $9.34 | $14.95 | 24,200 | — | — |
| 2011-07-28 | $9.24 | $14.79 | 30,400 | — | — |
| 2011-07-27 | $9.51 | $15.22 | 18,400 | — | — |
| 2011-07-26 | $9.77 | $15.64 | 5,600 | — | — |
| 2011-07-25 | $9.70 | $15.53 | 9,800 | — | — |
| 2011-07-22 | $9.62 | $15.40 | 27,800 | — | — |
| 2011-07-21 | $9.78 | $15.65 | 18,200 | — | — |
| 2011-07-20 | $9.77 | $15.64 | 6,800 | — | — |
| 2011-07-19 | $9.71 | $15.54 | 93,600 | — | — |
| 2011-07-18 | $9.62 | $15.40 | 56,000 | — | — |
| 2011-07-15 | $9.99 | $16.00 | 16,600 | — | — |
| 2011-07-14 | $9.81 | $15.70 | 31,400 | — | — |
| 2011-07-13 | $10.07 | $16.12 | 28,200 | — | — |
| 2011-07-12 | $10.03 | $16.05 | 21,800 | — | — |
| 2011-07-11 | $10.20 | $16.33 | 15,600 | — | — |
| 2011-07-08 | $10.48 | $16.78 | 27,200 | — | — |
| 2011-07-07 | $10.61 | $16.99 | 22,400 | — | — |
| 2011-07-06 | $10.44 | $16.72 | 25,600 | — | — |
| 2011-07-05 | $10.50 | $16.82 | 25,200 | — | — |
| 2011-07-01 | $10.10 | $16.17 | 20,000 | — | — |
| 2011-06-30 | $9.84 | $15.75 | 18,000 | — | — |
| 2011-06-29 | $9.99 | $15.89 | 15,000 | — | — |
| 2011-06-28 | $9.97 | $15.87 | 16,200 | — | — |
| 2011-06-27 | $9.70 | $15.44 | 62,600 | — | — |
| 2011-06-24 | $9.57 | $15.23 | 189,600 | — | — |
| 2011-06-23 | $9.36 | $14.89 | 37,400 | — | — |
| 2011-06-22 | $9.37 | $14.91 | 30,400 | — | — |
| 2011-06-21 | $9.59 | $15.26 | 26,400 | — | — |
| 2011-06-20 | $9.50 | $15.12 | 42,800 | — | — |
| 2011-06-17 | $9.70 | $15.44 | 44,400 | — | — |
| 2011-06-16 | $9.81 | $15.61 | 27,800 | — | — |
| 2011-06-15 | $9.53 | $15.16 | 35,200 | — | — |
| 2011-06-14 | $9.57 | $15.23 | 23,400 | — | — |
| 2011-06-13 | $9.34 | $14.87 | 35,600 | — | — |
| 2011-06-10 | $9.10 | $14.49 | 11,600 | — | — |
| 2011-06-09 | $9.11 | $14.50 | 8,800 | — | — |
| 2011-06-08 | $9.14 | $14.54 | 9,800 | — | — |
| 2011-06-07 | $9.11 | $14.50 | 11,000 | — | — |
| 2011-06-06 | $9.10 | $14.48 | 16,200 | — | — |
| 2011-06-03 | $9.14 | $14.55 | 18,200 | — | — |
| 2011-06-02 | $9.24 | $14.71 | 14,600 | — | — |
| 2011-06-01 | $9.11 | $14.49 | 28,000 | — | — |
| 2011-05-31 | $9.43 | $15.00 | 28,800 | — | — |
| 2011-05-27 | $9.37 | $14.92 | 20,600 | — | — |
| 2011-05-26 | $9.32 | $14.83 | 66,000 | — | — |
| 2011-05-25 | $9.24 | $14.70 | 11,000 | — | — |
| 2011-05-24 | $9.12 | $14.51 | 51,600 | — | — |
| 2011-05-23 | $9.47 | $15.07 | 49,400 | — | — |
| 2011-05-20 | $10.15 | $16.15 | 36,800 | — | — |
| 2011-05-19 | $9.63 | $15.33 | 16,600 | — | — |
| 2011-05-18 | $9.72 | $15.47 | 10,600 | — | — |
| 2011-05-17 | $9.63 | $15.32 | 15,200 | — | — |
| 2011-05-16 | $9.67 | $15.39 | 92,000 | — | — |
| 2011-05-13 | $9.66 | $15.38 | 15,600 | — | — |
| 2011-05-12 | $10.02 | $15.95 | 31,000 | — | — |
| 2011-05-11 | $10.09 | $16.05 | 25,200 | — | — |
| 2011-05-10 | $10.47 | $16.67 | 33,000 | — | — |
| 2011-05-09 | $10.36 | $16.49 | 54,000 | — | — |
| 2011-05-06 | $10.39 | $16.53 | 12,800 | — | — |
| 2011-05-05 | $10.37 | $16.51 | 13,800 | — | — |
| 2011-05-04 | $10.68 | $17.00 | 20,000 | — | — |
| 2011-05-03 | $10.80 | $17.19 | 34,000 | — | — |
| 2011-05-02 | $10.99 | $17.49 | 34,000 | — | — |
| 2011-04-29 | $11.02 | $17.53 | 42,000 | — | — |
| 2011-04-28 | $11.11 | $17.69 | 86,000 | — | — |
| 2011-04-27 | $11.54 | $18.37 | 28,000 | — | — |
| 2011-04-26 | $11.54 | $18.36 | 24,000 | — | — |
| 2011-04-25 | $11.34 | $18.05 | 31,200 | — | — |
| 2011-04-21 | $11.49 | $18.29 | 11,200 | — | — |
| 2011-04-20 | $11.30 | $17.99 | 18,600 | — | — |
| 2011-04-19 | $11.35 | $18.06 | 33,800 | — | — |
| 2011-04-18 | $11.30 | $17.98 | 17,000 | — | — |
| 2011-04-15 | $11.52 | $18.33 | 87,800 | — | — |
| 2011-04-14 | $11.66 | $18.55 | 17,600 | — | — |
| 2011-04-13 | $11.57 | $18.42 | 12,400 | — | — |
| 2011-04-12 | $12.05 | $19.18 | 28,600 | — | — |
| 2011-04-11 | $12.38 | $19.70 | 25,400 | — | — |
| 2011-04-08 | $12.39 | $19.72 | 22,600 | — | — |
| 2011-04-07 | $12.40 | $19.73 | 54,200 | — | — |
| 2011-04-06 | $12.41 | $19.75 | 17,000 | — | — |
| 2011-04-05 | $12.14 | $19.32 | 40,800 | — | — |
| 2011-04-04 | $11.95 | $19.01 | 4,600 | — | — |
| 2011-04-01 | $11.50 | $18.31 | 5,600 | — | — |
| 2011-03-31 | $11.52 | $18.24 | 13,200 | — | — |
| 2011-03-30 | $11.47 | $18.16 | 19,800 | — | — |
| 2011-03-29 | $11.28 | $17.85 | 15,000 | — | — |
| 2011-03-28 | $11.22 | $17.77 | 10,000 | — | — |
| 2011-03-25 | $11.29 | $17.88 | 17,200 | — | — |
| 2011-03-24 | $11.25 | $17.81 | 16,000 | — | — |
| 2011-03-23 | $11.43 | $18.09 | 30,000 | — | — |
| 2011-03-22 | $11.35 | $17.97 | 78,000 | — | — |
| 2011-03-21 | $11.18 | $17.70 | 62,600 | — | — |
| 2011-03-18 | $10.50 | $16.62 | 80,600 | — | — |
| 2011-03-17 | $9.75 | $15.43 | 48,200 | — | — |
| 2011-03-16 | $9.43 | $14.92 | 42,600 | — | — |
| 2011-03-15 | $9.44 | $14.94 | 90,200 | — | — |
| 2011-03-14 | $9.80 | $15.51 | 8,000 | — | — |
| 2011-03-11 | $10.07 | $15.95 | 16,000 | — | — |
| 2011-03-10 | $10.25 | $16.22 | 37,800 | — | — |
| 2011-03-09 | $10.54 | $16.69 | 32,200 | — | — |
| 2011-03-08 | $10.70 | $16.94 | 96,400 | — | — |
| 2011-03-07 | $10.32 | $16.33 | 46,400 | — | — |
| 2011-03-04 | $10.94 | $17.32 | 35,800 | — | — |
| 2011-03-03 | $10.99 | $17.40 | 295,600 | — | — |
| 2011-03-02 | $12.02 | $19.03 | 5,000 | — | — |
| 2011-03-01 | $11.92 | $18.87 | 31,400 | — | — |
| 2011-02-28 | $12.04 | $19.06 | 40,000 | — | — |
| 2011-02-25 | $12.07 | $19.11 | 20,400 | — | — |
| 2011-02-24 | $11.99 | $18.99 | 64,400 | — | — |
| 2011-02-23 | $11.25 | $17.81 | 29,000 | — | — |
| 2011-02-22 | $11.36 | $17.98 | 67,200 | — | — |
| 2011-02-18 | $12.18 | $19.28 | 105,000 | — | — |
| 2011-02-17 | $13.30 | $21.06 | 19,400 | — | — |
| 2011-02-16 | $13.25 | $20.97 | 25,800 | — | — |
| 2011-02-15 | $13.00 | $20.58 | 32,000 | — | — |
| 2011-02-14 | $13.27 | $21.01 | 60,400 | — | — |
| 2011-02-11 | $13.56 | $21.47 | 58,600 | — | — |
| 2011-02-10 | $12.62 | $19.98 | 23,800 | — | — |
| 2011-02-09 | $12.35 | $19.56 | 35,600 | — | — |
| 2011-02-08 | $12.05 | $19.08 | 15,200 | — | — |
| 2011-02-07 | $11.76 | $18.61 | 40,000 | — | — |
| 2011-02-04 | $11.56 | $18.30 | 8,800 | — | — |
| 2011-02-03 | $11.59 | $18.35 | 9,800 | — | — |
| 2011-02-02 | $11.43 | $18.09 | 9,400 | — | — |
| 2011-02-01 | $11.79 | $18.66 | 22,400 | — | — |
| 2011-01-31 | $11.69 | $18.50 | 14,600 | — | — |
| 2011-01-28 | $11.81 | $18.69 | 23,800 | — | — |
| 2011-01-27 | $12.21 | $19.33 | 7,000 | — | — |
| 2011-01-26 | $12.20 | $19.32 | 38,400 | — | — |
| 2011-01-25 | $11.95 | $18.92 | 80,800 | — | — |
| 2011-01-24 | $11.49 | $18.19 | 81,600 | — | — |
| 2011-01-21 | $11.34 | $17.95 | 34,600 | — | — |
| 2011-01-20 | $11.32 | $17.92 | 36,400 | — | — |
| 2011-01-19 | $11.49 | $18.19 | 32,200 | — | — |
| 2011-01-18 | $11.62 | $18.39 | 37,000 | — | — |
| 2011-01-14 | $11.91 | $18.85 | 8,600 | — | — |
| 2011-01-13 | $11.82 | $18.72 | 8,000 | — | — |
| 2011-01-12 | $11.99 | $18.98 | 16,800 | — | — |
| 2011-01-11 | $11.99 | $18.99 | 34,600 | — | — |
| 2011-01-10 | $11.29 | $17.88 | 51,600 | — | — |
| 2011-01-07 | $11.54 | $18.27 | 84,400 | — | — |
| 2011-01-06 | $11.70 | $18.53 | 100,600 | — | — |
| 2011-01-05 | $12.05 | $19.07 | 25,200 | — | — |
| 2011-01-04 | $12.14 | $19.22 | 17,400 | — | — |
| 2011-01-03 | $12.85 | $20.35 | 11,400 | — | — |