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
- 1996-04-11 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 | $8.05 | $8.05 | 131,800 | — | — |
| 2011-12-29 | $8.08 | $8.08 | 50,500 | — | — |
| 2011-12-28 | $8.11 | $8.11 | 60,400 | — | — |
| 2011-12-27 | $8.50 | $8.50 | 46,000 | — | — |
| 2011-12-23 | $8.47 | $8.47 | 27,200 | — | — |
| 2011-12-22 | $8.45 | $8.45 | 49,200 | — | — |
| 2011-12-21 | $8.38 | $8.38 | 64,300 | — | — |
| 2011-12-20 | $8.17 | $8.17 | 149,100 | — | — |
| 2011-12-19 | $7.99 | $7.99 | 68,100 | — | — |
| 2011-12-16 | $8.14 | $8.14 | 173,200 | — | — |
| 2011-12-15 | $8.15 | $8.15 | 60,900 | — | — |
| 2011-12-14 | $8.15 | $8.15 | 120,000 | — | — |
| 2011-12-13 | $8.30 | $8.30 | 77,500 | — | — |
| 2011-12-12 | $8.50 | $8.50 | 94,800 | — | — |
| 2011-12-09 | $8.76 | $8.76 | 149,700 | — | — |
| 2011-12-08 | $8.37 | $8.37 | 177,400 | — | — |
| 2011-12-07 | $8.26 | $8.26 | 138,500 | — | — |
| 2011-12-06 | $8.27 | $8.27 | 211,300 | — | — |
| 2011-12-05 | $7.64 | $7.64 | 185,800 | — | — |
| 2011-12-02 | $7.30 | $7.30 | 225,400 | — | — |
| 2011-12-01 | $7.25 | $7.25 | 153,300 | — | — |
| 2011-11-30 | $7.30 | $7.30 | 160,500 | — | — |
| 2011-11-29 | $7.10 | $7.10 | 52,200 | — | — |
| 2011-11-28 | $7.16 | $7.16 | 118,600 | — | — |
| 2011-11-25 | $6.94 | $6.94 | 73,400 | — | — |
| 2011-11-23 | $6.99 | $6.99 | 103,800 | — | — |
| 2011-11-22 | $6.99 | $6.99 | 29,400 | — | — |
| 2011-11-21 | $7.02 | $7.02 | 62,200 | — | — |
| 2011-11-18 | $7.10 | $7.10 | 41,200 | — | — |
| 2011-11-17 | $7.02 | $7.02 | 95,900 | — | — |
| 2011-11-16 | $7.04 | $7.04 | 50,300 | — | — |
| 2011-11-15 | $7.03 | $7.03 | 47,400 | — | — |
| 2011-11-14 | $6.85 | $6.85 | 59,500 | — | — |
| 2011-11-11 | $7.02 | $7.02 | 35,300 | — | — |
| 2011-11-10 | $6.93 | $6.93 | 53,500 | — | — |
| 2011-11-09 | $6.90 | $6.90 | 82,900 | — | — |
| 2011-11-08 | $7.27 | $7.27 | 59,900 | — | — |
| 2011-11-07 | $7.25 | $7.25 | 55,500 | — | — |
| 2011-11-04 | $7.22 | $7.22 | 63,100 | — | — |
| 2011-11-03 | $7.22 | $7.22 | 73,100 | — | — |
| 2011-11-02 | $6.96 | $6.96 | 67,400 | — | — |
| 2011-11-01 | $6.86 | $6.86 | 60,700 | — | — |
| 2011-10-31 | $6.91 | $6.91 | 103,400 | — | — |
| 2011-10-28 | $7.07 | $7.07 | 62,800 | — | — |
| 2011-10-27 | $7.20 | $7.20 | 249,800 | — | — |
| 2011-10-26 | $6.90 | $6.90 | 74,200 | — | — |
| 2011-10-25 | $6.91 | $6.91 | 50,400 | — | — |
| 2011-10-24 | $7.00 | $7.00 | 64,800 | — | — |
| 2011-10-21 | $6.84 | $6.84 | 114,600 | — | — |
| 2011-10-20 | $6.71 | $6.71 | 124,900 | — | — |
| 2011-10-19 | $6.91 | $6.91 | 82,400 | — | — |
| 2011-10-18 | $7.10 | $7.10 | 84,000 | — | — |
| 2011-10-17 | $6.82 | $6.82 | 69,400 | — | — |
| 2011-10-14 | $7.10 | $7.10 | 66,900 | — | — |
| 2011-10-13 | $7.01 | $7.01 | 104,200 | — | — |
| 2011-10-12 | $7.03 | $7.03 | 209,400 | — | — |
| 2011-10-11 | $6.97 | $6.97 | 73,200 | — | — |
| 2011-10-10 | $6.99 | $6.99 | 100,100 | — | — |
| 2011-10-07 | $6.96 | $6.96 | 66,800 | — | — |
| 2011-10-06 | $7.03 | $7.03 | 98,200 | — | — |
| 2011-10-05 | $7.16 | $7.16 | 56,100 | — | — |
| 2011-10-04 | $7.20 | $7.20 | 140,700 | — | — |
| 2011-10-03 | $6.73 | $6.73 | 131,100 | — | — |
| 2011-09-30 | $7.06 | $7.06 | 173,600 | — | — |
| 2011-09-29 | $7.05 | $7.05 | 57,500 | — | — |
| 2011-09-28 | $6.95 | $6.95 | 103,100 | — | — |
| 2011-09-27 | $7.05 | $7.05 | 149,400 | — | — |
| 2011-09-26 | $6.87 | $6.87 | 126,900 | — | — |
| 2011-09-23 | $6.78 | $6.78 | 111,300 | — | — |
| 2011-09-22 | $6.84 | $6.84 | 275,300 | — | — |
| 2011-09-21 | $7.01 | $7.01 | 179,000 | — | — |
| 2011-09-20 | $7.12 | $7.12 | 129,300 | — | — |
| 2011-09-19 | $7.07 | $7.07 | 69,200 | — | — |
| 2011-09-16 | $7.14 | $7.14 | 116,100 | — | — |
| 2011-09-15 | $7.15 | $7.15 | 89,100 | — | — |
| 2011-09-14 | $6.92 | $6.92 | 220,300 | — | — |
| 2011-09-13 | $6.78 | $6.78 | 215,000 | — | — |
| 2011-09-12 | $6.48 | $6.48 | 88,200 | — | — |
| 2011-09-09 | $6.45 | $6.45 | 101,800 | — | — |
| 2011-09-08 | $6.80 | $6.80 | 390,300 | — | — |
| 2011-09-07 | $6.49 | $6.49 | 187,800 | — | — |
| 2011-09-06 | $6.05 | $6.05 | 123,800 | — | — |
| 2011-09-02 | $6.06 | $6.06 | 78,200 | — | — |
| 2011-09-01 | $6.11 | $6.11 | 114,800 | — | — |
| 2011-08-31 | $6.29 | $6.29 | 94,700 | — | — |
| 2011-08-30 | $6.36 | $6.36 | 52,500 | — | — |
| 2011-08-29 | $6.34 | $6.34 | 120,600 | — | — |
| 2011-08-26 | $6.20 | $6.20 | 44,000 | — | — |
| 2011-08-25 | $6.02 | $6.02 | 115,800 | — | — |
| 2011-08-24 | $6.21 | $6.21 | 85,000 | — | — |
| 2011-08-23 | $6.24 | $6.24 | 79,300 | — | — |
| 2011-08-22 | $6.12 | $6.12 | 94,100 | — | — |
| 2011-08-19 | $6.21 | $6.21 | 95,700 | — | — |
| 2011-08-18 | $6.22 | $6.22 | 156,000 | — | — |
| 2011-08-17 | $6.76 | $6.76 | 85,100 | — | — |
| 2011-08-16 | $6.83 | $6.83 | 114,900 | — | — |
| 2011-08-15 | $6.98 | $6.98 | 89,200 | — | — |
| 2011-08-12 | $6.90 | $6.90 | 47,300 | — | — |
| 2011-08-11 | $7.11 | $7.11 | 69,700 | — | — |
| 2011-08-10 | $6.72 | $6.72 | 73,600 | — | — |
| 2011-08-09 | $6.79 | $6.79 | 191,900 | — | — |
| 2011-08-08 | $6.12 | $6.12 | 342,300 | — | — |
| 2011-08-05 | $7.04 | $7.04 | 153,100 | — | — |
| 2011-08-04 | $6.78 | $6.78 | 162,900 | — | — |
| 2011-08-03 | $7.21 | $7.21 | 82,400 | — | — |
| 2011-08-02 | $7.09 | $7.09 | 100,600 | — | — |
| 2011-08-01 | $7.33 | $7.33 | 80,600 | — | — |
| 2011-07-29 | $7.34 | $7.34 | 78,400 | — | — |
| 2011-07-28 | $7.52 | $7.52 | 56,500 | — | — |
| 2011-07-27 | $7.32 | $7.32 | 54,500 | — | — |
| 2011-07-26 | $7.47 | $7.47 | 64,000 | — | — |
| 2011-07-25 | $7.55 | $7.55 | 47,900 | — | — |
| 2011-07-22 | $7.62 | $7.62 | 60,400 | — | — |
| 2011-07-21 | $7.67 | $7.67 | 87,400 | — | — |
| 2011-07-20 | $7.69 | $7.69 | 78,900 | — | — |
| 2011-07-19 | $7.70 | $7.70 | 84,300 | — | — |
| 2011-07-18 | $7.42 | $7.42 | 52,000 | — | — |
| 2011-07-15 | $7.41 | $7.41 | 53,900 | — | — |
| 2011-07-14 | $7.22 | $7.22 | 38,400 | — | — |
| 2011-07-13 | $7.37 | $7.37 | 99,300 | — | — |
| 2011-07-12 | $7.38 | $7.38 | 32,600 | — | — |
| 2011-07-11 | $7.47 | $7.47 | 53,400 | — | — |
| 2011-07-08 | $7.54 | $7.54 | 30,400 | — | — |
| 2011-07-07 | $7.57 | $7.57 | 98,300 | — | — |
| 2011-07-06 | $7.36 | $7.36 | 74,900 | — | — |
| 2011-07-05 | $7.36 | $7.36 | 56,700 | — | — |
| 2011-07-01 | $7.05 | $7.05 | 176,700 | — | — |
| 2011-06-30 | $7.10 | $7.10 | 100,100 | — | — |
| 2011-06-29 | $7.21 | $7.21 | 87,900 | — | — |
| 2011-06-28 | $7.24 | $7.24 | 47,400 | — | — |
| 2011-06-27 | $7.15 | $7.15 | 69,700 | — | — |
| 2011-06-24 | $7.13 | $7.13 | 239,800 | — | — |
| 2011-06-23 | $7.08 | $7.08 | 112,000 | — | — |
| 2011-06-22 | $7.08 | $7.08 | 44,300 | — | — |
| 2011-06-21 | $7.29 | $7.29 | 36,500 | — | — |
| 2011-06-20 | $7.00 | $7.00 | 80,300 | — | — |
| 2011-06-17 | $6.97 | $6.97 | 105,500 | — | — |
| 2011-06-16 | $7.13 | $7.13 | 61,600 | — | — |
| 2011-06-15 | $6.98 | $6.98 | 56,800 | — | — |
| 2011-06-14 | $7.12 | $7.12 | 88,900 | — | — |
| 2011-06-13 | $6.99 | $6.99 | 144,100 | — | — |
| 2011-06-10 | $7.32 | $7.32 | 60,900 | — | — |
| 2011-06-09 | $7.20 | $7.20 | 25,400 | — | — |
| 2011-06-08 | $7.11 | $7.11 | 34,400 | — | — |
| 2011-06-07 | $7.12 | $7.12 | 30,300 | — | — |
| 2011-06-06 | $7.15 | $7.15 | 36,000 | — | — |
| 2011-06-03 | $7.18 | $7.18 | 82,400 | — | — |
| 2011-06-02 | $7.22 | $7.22 | 73,500 | — | — |
| 2011-06-01 | $7.34 | $7.34 | 53,700 | — | — |
| 2011-05-31 | $7.70 | $7.70 | 77,500 | — | — |
| 2011-05-27 | $7.62 | $7.62 | 55,600 | — | — |
| 2011-05-26 | $7.65 | $7.65 | 78,400 | — | — |
| 2011-05-25 | $7.56 | $7.56 | 77,900 | — | — |
| 2011-05-24 | $7.41 | $7.41 | 39,000 | — | — |
| 2011-05-23 | $7.52 | $7.52 | 69,300 | — | — |
| 2011-05-20 | $7.51 | $7.51 | 61,400 | — | — |
| 2011-05-19 | $7.56 | $7.56 | 58,600 | — | — |
| 2011-05-18 | $7.40 | $7.40 | 39,500 | — | — |
| 2011-05-17 | $7.35 | $7.35 | 96,700 | — | — |
| 2011-05-16 | $7.50 | $7.50 | 66,000 | — | — |
| 2011-05-13 | $7.53 | $7.53 | 143,900 | — | — |
| 2011-05-12 | $7.38 | $7.38 | 70,600 | — | — |
| 2011-05-11 | $7.32 | $7.32 | 40,400 | — | — |
| 2011-05-10 | $7.51 | $7.51 | 48,800 | — | — |
| 2011-05-09 | $7.39 | $7.39 | 62,000 | — | — |
| 2011-05-06 | $7.16 | $7.16 | 58,900 | — | — |
| 2011-05-05 | $7.30 | $7.30 | 88,000 | — | — |
| 2011-05-04 | $7.49 | $7.49 | 77,000 | — | — |
| 2011-05-03 | $7.59 | $7.59 | 76,800 | — | — |
| 2011-05-02 | $7.76 | $7.76 | 63,000 | — | — |
| 2011-04-29 | $7.93 | $7.93 | 113,000 | — | — |
| 2011-04-28 | $7.93 | $7.93 | 64,700 | — | — |
| 2011-04-27 | $7.93 | $7.93 | 59,900 | — | — |
| 2011-04-26 | $7.93 | $7.93 | 87,200 | — | — |
| 2011-04-25 | $7.80 | $7.80 | 55,300 | — | — |
| 2011-04-21 | $7.91 | $7.91 | 77,600 | — | — |
| 2011-04-20 | $7.93 | $7.93 | 83,700 | — | — |
| 2011-04-19 | $7.82 | $7.82 | 85,600 | — | — |
| 2011-04-18 | $7.93 | $7.93 | 98,300 | — | — |
| 2011-04-15 | $7.92 | $7.92 | 108,800 | — | — |
| 2011-04-14 | $7.82 | $7.82 | 37,900 | — | — |
| 2011-04-13 | $7.50 | $7.50 | 74,000 | — | — |
| 2011-04-12 | $7.51 | $7.51 | 153,600 | — | — |
| 2011-04-11 | $7.76 | $7.76 | 36,700 | — | — |
| 2011-04-08 | $7.95 | $7.95 | 28,100 | — | — |
| 2011-04-07 | $7.97 | $7.97 | 38,400 | — | — |
| 2011-04-06 | $7.94 | $7.94 | 42,900 | — | — |
| 2011-04-05 | $7.94 | $7.94 | 43,300 | — | — |
| 2011-04-04 | $7.96 | $7.96 | 21,100 | — | — |
| 2011-04-01 | $7.84 | $7.84 | 35,200 | — | — |
| 2011-03-31 | $7.80 | $7.80 | 41,100 | — | — |
| 2011-03-30 | $7.80 | $7.80 | 28,400 | — | — |
| 2011-03-29 | $7.70 | $7.70 | 26,400 | — | — |
| 2011-03-28 | $7.58 | $7.58 | 28,800 | — | — |
| 2011-03-25 | $7.80 | $7.80 | 33,400 | — | — |
| 2011-03-24 | $7.73 | $7.73 | 41,600 | — | — |
| 2011-03-23 | $7.75 | $7.75 | 59,200 | — | — |
| 2011-03-22 | $7.70 | $7.70 | 69,300 | — | — |
| 2011-03-21 | $7.65 | $7.65 | 75,800 | — | — |
| 2011-03-18 | $7.37 | $7.37 | 68,500 | — | — |
| 2011-03-17 | $7.17 | $7.17 | 66,200 | — | — |
| 2011-03-16 | $7.00 | $7.00 | 87,700 | — | — |
| 2011-03-15 | $7.00 | $7.00 | 96,400 | — | — |
| 2011-03-14 | $7.01 | $7.01 | 79,500 | — | — |
| 2011-03-11 | $7.18 | $7.18 | 77,500 | — | — |
| 2011-03-10 | $7.01 | $7.01 | 268,200 | — | — |
| 2011-03-09 | $7.44 | $7.44 | 30,300 | — | — |
| 2011-03-08 | $7.51 | $7.51 | 59,400 | — | — |
| 2011-03-07 | $7.54 | $7.54 | 112,000 | — | — |
| 2011-03-04 | $7.58 | $7.58 | 51,300 | — | — |
| 2011-03-03 | $7.59 | $7.59 | 58,300 | — | — |
| 2011-03-02 | $7.72 | $7.72 | 89,800 | — | — |
| 2011-03-01 | $7.85 | $7.85 | 156,600 | — | — |
| 2011-02-28 | $8.34 | $8.34 | 262,100 | — | — |
| 2011-02-25 | $7.58 | $7.58 | 62,300 | — | — |
| 2011-02-24 | $7.41 | $7.41 | 89,600 | — | — |
| 2011-02-23 | $7.50 | $7.50 | 158,300 | — | — |
| 2011-02-22 | $7.43 | $7.43 | 96,900 | — | — |
| 2011-02-18 | $7.38 | $7.38 | 109,100 | — | — |
| 2011-02-17 | $7.46 | $7.46 | 42,700 | — | — |
| 2011-02-16 | $7.49 | $7.49 | 56,200 | — | — |
| 2011-02-15 | $7.35 | $7.35 | 50,700 | — | — |
| 2011-02-14 | $7.58 | $7.58 | 33,700 | — | — |
| 2011-02-11 | $7.57 | $7.57 | 28,100 | — | — |
| 2011-02-10 | $7.62 | $7.62 | 97,400 | — | — |
| 2011-02-09 | $7.67 | $7.67 | 62,900 | — | — |
| 2011-02-08 | $7.58 | $7.58 | 65,000 | — | — |
| 2011-02-07 | $7.67 | $7.67 | 75,200 | — | — |
| 2011-02-04 | $7.47 | $7.47 | 60,900 | — | — |
| 2011-02-03 | $7.55 | $7.55 | 39,400 | — | — |
| 2011-02-02 | $7.60 | $7.60 | 56,400 | — | — |
| 2011-02-01 | $7.70 | $7.70 | 153,500 | — | — |
| 2011-01-31 | $7.37 | $7.37 | 94,200 | — | — |
| 2011-01-28 | $7.05 | $7.05 | 65,400 | — | — |
| 2011-01-27 | $7.09 | $7.09 | 99,400 | — | — |
| 2011-01-26 | $7.13 | $7.13 | 66,300 | — | — |
| 2011-01-25 | $7.09 | $7.09 | 100,200 | — | — |
| 2011-01-24 | $7.21 | $7.21 | 58,100 | — | — |
| 2011-01-21 | $6.88 | $6.88 | 74,200 | — | — |
| 2011-01-20 | $6.93 | $6.93 | 86,300 | — | — |
| 2011-01-19 | $7.10 | $7.10 | 72,600 | — | — |
| 2011-01-18 | $7.22 | $7.22 | 45,100 | — | — |
| 2011-01-14 | $7.20 | $7.20 | 65,600 | — | — |
| 2011-01-13 | $7.18 | $7.18 | 70,900 | — | — |
| 2011-01-12 | $7.16 | $7.16 | 100,500 | — | — |
| 2011-01-11 | $7.23 | $7.23 | 167,700 | — | — |
| 2011-01-10 | $6.80 | $6.80 | 94,300 | — | — |
| 2011-01-07 | $6.80 | $6.80 | 96,400 | — | — |
| 2011-01-06 | $6.93 | $6.93 | 164,300 | — | — |
| 2011-01-05 | $6.76 | $6.76 | 117,700 | — | — |
| 2011-01-04 | $6.51 | $6.51 | 81,300 | — | — |
| 2011-01-03 | $6.55 | $6.55 | 166,400 | — | — |