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
- 1992-06-03 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 | $8.47 | $8.47 | 45,800 | — | — |
| 2011-12-29 | $8.48 | $8.48 | 18,800 | — | — |
| 2011-12-28 | $8.54 | $8.54 | 10,300 | — | — |
| 2011-12-27 | $8.89 | $8.89 | 10,800 | — | — |
| 2011-12-23 | $9.09 | $9.09 | 6,800 | — | — |
| 2011-12-22 | $9.22 | $9.22 | 18,400 | — | — |
| 2011-12-21 | $9.00 | $9.00 | 27,400 | — | — |
| 2011-12-20 | $9.50 | $9.50 | 29,500 | — | — |
| 2011-12-19 | $9.28 | $9.28 | 24,800 | — | — |
| 2011-12-16 | $9.75 | $9.75 | 51,600 | — | — |
| 2011-12-15 | $9.46 | $9.46 | 26,800 | — | — |
| 2011-12-14 | $9.17 | $9.17 | 40,700 | — | — |
| 2011-12-13 | $8.55 | $8.55 | 20,600 | — | — |
| 2011-12-12 | $8.81 | $8.81 | 44,600 | — | — |
| 2011-12-09 | $9.40 | $9.40 | 71,300 | — | — |
| 2011-12-08 | $9.16 | $9.16 | 21,500 | — | — |
| 2011-12-07 | $9.85 | $9.85 | 18,400 | — | — |
| 2011-12-06 | $9.79 | $9.79 | 27,600 | — | — |
| 2011-12-05 | $9.82 | $9.82 | 26,700 | — | — |
| 2011-12-02 | $9.40 | $9.40 | 10,700 | — | — |
| 2011-12-01 | $9.27 | $9.27 | 27,300 | — | — |
| 2011-11-30 | $9.37 | $9.37 | 55,900 | — | — |
| 2011-11-29 | $8.20 | $8.20 | 12,100 | — | — |
| 2011-11-28 | $8.47 | $8.47 | 32,800 | — | — |
| 2011-11-25 | $8.17 | $8.17 | 14,800 | — | — |
| 2011-11-23 | $8.45 | $8.45 | 27,200 | — | — |
| 2011-11-22 | $9.20 | $9.20 | 9,600 | — | — |
| 2011-11-21 | $9.42 | $9.42 | 24,000 | — | — |
| 2011-11-18 | $9.42 | $9.42 | 19,900 | — | — |
| 2011-11-17 | $9.22 | $9.22 | 28,800 | — | — |
| 2011-11-16 | $8.83 | $8.83 | 28,200 | — | — |
| 2011-11-15 | $9.09 | $9.09 | 36,600 | — | — |
| 2011-11-14 | $8.40 | $8.40 | 36,700 | — | — |
| 2011-11-11 | $9.16 | $9.16 | 17,900 | — | — |
| 2011-11-10 | $8.69 | $8.69 | 13,100 | — | — |
| 2011-11-09 | $8.86 | $8.86 | 44,400 | — | — |
| 2011-11-08 | $9.29 | $9.29 | 21,600 | — | — |
| 2011-11-07 | $9.03 | $9.03 | 24,800 | — | — |
| 2011-11-04 | $9.32 | $9.32 | 12,000 | — | — |
| 2011-11-03 | $9.72 | $9.72 | 38,600 | — | — |
| 2011-11-02 | $9.51 | $9.51 | 17,000 | — | — |
| 2011-11-01 | $8.98 | $8.98 | 29,600 | — | — |
| 2011-10-31 | $9.64 | $9.64 | 48,400 | — | — |
| 2011-10-28 | $9.82 | $9.82 | 22,900 | — | — |
| 2011-10-27 | $10.00 | $10.00 | 63,300 | — | — |
| 2011-10-26 | $9.22 | $9.22 | 42,300 | — | — |
| 2011-10-25 | $8.71 | $8.71 | 29,600 | — | — |
| 2011-10-24 | $9.12 | $9.12 | 26,800 | — | — |
| 2011-10-21 | $8.74 | $8.74 | 29,300 | — | — |
| 2011-10-20 | $8.26 | $8.26 | 35,700 | — | — |
| 2011-10-19 | $8.71 | $8.71 | 27,400 | — | — |
| 2011-10-18 | $9.02 | $9.02 | 33,600 | — | — |
| 2011-10-17 | $8.75 | $8.75 | 22,800 | — | — |
| 2011-10-14 | $9.10 | $9.10 | 26,200 | — | — |
| 2011-10-13 | $9.01 | $9.01 | 19,000 | — | — |
| 2011-10-12 | $9.04 | $9.04 | 51,400 | — | — |
| 2011-10-11 | $8.69 | $8.69 | 28,100 | — | — |
| 2011-10-10 | $8.37 | $8.37 | 52,700 | — | — |
| 2011-10-07 | $8.00 | $8.00 | 33,900 | — | — |
| 2011-10-06 | $8.34 | $8.34 | 24,000 | — | — |
| 2011-10-05 | $8.23 | $8.23 | 40,900 | — | — |
| 2011-10-04 | $8.34 | $8.34 | 67,000 | — | — |
| 2011-10-03 | $7.01 | $7.01 | 37,300 | — | — |
| 2011-09-30 | $7.60 | $7.60 | 44,600 | — | — |
| 2011-09-29 | $7.62 | $7.62 | 20,900 | — | — |
| 2011-09-28 | $7.54 | $7.54 | 33,800 | — | — |
| 2011-09-27 | $7.83 | $7.83 | 40,600 | — | — |
| 2011-09-26 | $7.84 | $7.84 | 43,000 | — | — |
| 2011-09-23 | $7.14 | $7.14 | 33,900 | — | — |
| 2011-09-22 | $6.63 | $6.63 | 55,900 | — | — |
| 2011-09-21 | $6.75 | $6.75 | 46,600 | — | — |
| 2011-09-20 | $7.10 | $7.10 | 26,000 | — | — |
| 2011-09-19 | $7.35 | $7.35 | 30,700 | — | — |
| 2011-09-16 | $7.47 | $7.47 | 64,300 | — | — |
| 2011-09-15 | $7.46 | $7.46 | 34,200 | — | — |
| 2011-09-14 | $7.44 | $7.44 | 79,500 | — | — |
| 2011-09-13 | $7.42 | $7.42 | 76,600 | — | — |
| 2011-09-12 | $7.28 | $7.28 | 39,800 | — | — |
| 2011-09-09 | $7.47 | $7.47 | 69,300 | — | — |
| 2011-09-08 | $8.10 | $8.10 | 57,200 | — | — |
| 2011-09-07 | $8.63 | $8.63 | 63,000 | — | — |
| 2011-09-06 | $8.28 | $8.28 | 58,700 | — | — |
| 2011-09-02 | $8.50 | $8.50 | 46,200 | — | — |
| 2011-09-01 | $9.35 | $9.35 | 88,000 | — | — |
| 2011-08-31 | $9.52 | $9.52 | 40,500 | — | — |
| 2011-08-30 | $9.70 | $9.70 | 16,800 | — | — |
| 2011-08-29 | $9.80 | $9.80 | 50,800 | — | — |
| 2011-08-26 | $9.18 | $9.18 | 32,900 | — | — |
| 2011-08-25 | $8.80 | $8.80 | 29,900 | — | — |
| 2011-08-24 | $9.20 | $9.20 | 35,800 | — | — |
| 2011-08-23 | $9.16 | $9.16 | 45,400 | — | — |
| 2011-08-22 | $8.51 | $8.51 | 39,200 | — | — |
| 2011-08-19 | $8.32 | $8.32 | 41,500 | — | — |
| 2011-08-18 | $8.50 | $8.50 | 75,600 | — | — |
| 2011-08-17 | $9.30 | $9.30 | 24,900 | — | — |
| 2011-08-16 | $9.24 | $9.24 | 64,500 | — | — |
| 2011-08-15 | $9.64 | $9.64 | 27,000 | — | — |
| 2011-08-12 | $9.69 | $9.69 | 18,600 | — | — |
| 2011-08-11 | $10.01 | $10.01 | 44,000 | — | — |
| 2011-08-10 | $9.46 | $9.46 | 82,100 | — | — |
| 2011-08-09 | $10.89 | $10.89 | 76,000 | — | — |
| 2011-08-08 | $10.04 | $10.04 | 152,600 | — | — |
| 2011-08-05 | $10.90 | $10.90 | 66,100 | — | — |
| 2011-08-04 | $10.78 | $10.78 | 51,300 | — | — |
| 2011-08-03 | $11.12 | $11.12 | 47,300 | — | — |
| 2011-08-02 | $10.79 | $10.79 | 35,600 | — | — |
| 2011-08-01 | $11.53 | $11.53 | 33,200 | — | — |
| 2011-07-29 | $11.20 | $11.20 | 77,200 | — | — |
| 2011-07-28 | $10.57 | $10.57 | 50,000 | — | — |
| 2011-07-27 | $10.51 | $10.51 | 43,800 | — | — |
| 2011-07-26 | $11.14 | $11.14 | 61,400 | — | — |
| 2011-07-25 | $11.46 | $11.46 | 26,500 | — | — |
| 2011-07-22 | $11.92 | $11.92 | 17,200 | — | — |
| 2011-07-21 | $12.03 | $12.03 | 44,200 | — | — |
| 2011-07-20 | $11.78 | $11.78 | 45,900 | — | — |
| 2011-07-19 | $11.67 | $11.67 | 43,200 | — | — |
| 2011-07-18 | $10.89 | $10.89 | 47,100 | — | — |
| 2011-07-15 | $11.34 | $11.34 | 33,100 | — | — |
| 2011-07-14 | $11.41 | $11.41 | 27,300 | — | — |
| 2011-07-13 | $11.50 | $11.50 | 46,100 | — | — |
| 2011-07-12 | $11.40 | $11.40 | 41,700 | — | — |
| 2011-07-11 | $11.19 | $11.19 | 94,700 | — | — |
| 2011-07-08 | $11.30 | $11.30 | 36,900 | — | — |
| 2011-07-07 | $11.20 | $11.20 | 55,000 | — | — |
| 2011-07-06 | $10.78 | $10.78 | 36,000 | — | — |
| 2011-07-05 | $10.38 | $10.38 | 84,700 | — | — |
| 2011-07-01 | $9.91 | $9.91 | 40,600 | — | — |
| 2011-06-30 | $9.68 | $9.68 | 57,700 | — | — |
| 2011-06-29 | $9.44 | $9.44 | 44,400 | — | — |
| 2011-06-28 | $9.53 | $9.53 | 57,400 | — | — |
| 2011-06-27 | $9.38 | $9.38 | 122,100 | — | — |
| 2011-06-24 | $8.80 | $8.80 | 296,700 | — | — |
| 2011-06-23 | $8.03 | $8.03 | 27,000 | — | — |
| 2011-06-22 | $8.23 | $8.23 | 12,200 | — | — |
| 2011-06-21 | $8.48 | $8.48 | 15,900 | — | — |
| 2011-06-20 | $8.30 | $8.30 | 19,700 | — | — |
| 2011-06-17 | $8.07 | $8.07 | 40,800 | — | — |
| 2011-06-16 | $7.94 | $7.94 | 17,900 | — | — |
| 2011-06-15 | $7.59 | $7.59 | 22,600 | — | — |
| 2011-06-14 | $7.87 | $7.87 | 19,300 | — | — |
| 2011-06-13 | $7.76 | $7.76 | 17,500 | — | — |
| 2011-06-10 | $7.71 | $7.71 | 13,700 | — | — |
| 2011-06-09 | $8.00 | $8.00 | 5,100 | — | — |
| 2011-06-08 | $7.91 | $7.91 | 9,800 | — | — |
| 2011-06-07 | $7.91 | $7.91 | 14,500 | — | — |
| 2011-06-06 | $8.05 | $8.05 | 26,600 | — | — |
| 2011-06-03 | $8.23 | $8.23 | 20,400 | — | — |
| 2011-06-02 | $8.75 | $8.75 | 35,800 | — | — |
| 2011-06-01 | $8.57 | $8.57 | 52,600 | — | — |
| 2011-05-31 | $9.14 | $9.14 | 36,800 | — | — |
| 2011-05-27 | $8.73 | $8.73 | 13,800 | — | — |
| 2011-05-26 | $8.62 | $8.62 | 16,600 | — | — |
| 2011-05-25 | $8.29 | $8.29 | 42,700 | — | — |
| 2011-05-24 | $8.11 | $8.11 | 23,000 | — | — |
| 2011-05-23 | $8.20 | $8.20 | 16,500 | — | — |
| 2011-05-20 | $8.33 | $8.33 | 55,500 | — | — |
| 2011-05-19 | $8.02 | $8.02 | 12,200 | — | — |
| 2011-05-18 | $7.94 | $7.94 | 13,300 | — | — |
| 2011-05-17 | $7.92 | $7.92 | 8,500 | — | — |
| 2011-05-16 | $7.88 | $7.88 | 20,900 | — | — |
| 2011-05-13 | $8.19 | $8.19 | 27,600 | — | — |
| 2011-05-12 | $8.41 | $8.41 | 11,000 | — | — |
| 2011-05-11 | $8.23 | $8.23 | 19,100 | — | — |
| 2011-05-10 | $8.47 | $8.47 | 16,400 | — | — |
| 2011-05-09 | $8.04 | $8.04 | 23,000 | — | — |
| 2011-05-06 | $8.18 | $8.18 | 13,200 | — | — |
| 2011-05-05 | $8.06 | $8.06 | 34,600 | — | — |
| 2011-05-04 | $8.17 | $8.17 | 32,000 | — | — |
| 2011-05-03 | $8.45 | $8.45 | 18,000 | — | — |
| 2011-05-02 | $8.92 | $8.92 | 12,000 | — | — |
| 2011-04-29 | $9.22 | $9.22 | 13,000 | — | — |
| 2011-04-28 | $9.13 | $9.13 | 11,100 | — | — |
| 2011-04-27 | $9.12 | $9.12 | 14,900 | — | — |
| 2011-04-26 | $9.04 | $9.04 | 17,500 | — | — |
| 2011-04-25 | $8.44 | $8.44 | 19,300 | — | — |
| 2011-04-21 | $8.86 | $8.86 | 9,000 | — | — |
| 2011-04-20 | $9.02 | $9.02 | 25,500 | — | — |
| 2011-04-19 | $8.86 | $8.86 | 21,800 | — | — |
| 2011-04-18 | $8.82 | $8.82 | 18,400 | — | — |
| 2011-04-15 | $9.12 | $9.12 | 70,300 | — | — |
| 2011-04-14 | $8.72 | $8.72 | 59,000 | — | — |
| 2011-04-13 | $8.25 | $8.25 | 25,400 | — | — |
| 2011-04-12 | $8.62 | $8.62 | 14,400 | — | — |
| 2011-04-11 | $8.83 | $8.83 | 12,000 | — | — |
| 2011-04-08 | $9.06 | $9.06 | 18,000 | — | — |
| 2011-04-07 | $9.29 | $9.29 | 21,500 | — | — |
| 2011-04-06 | $9.22 | $9.22 | 31,700 | — | — |
| 2011-04-05 | $9.41 | $9.41 | 33,800 | — | — |
| 2011-04-04 | $9.24 | $9.24 | 22,700 | — | — |
| 2011-04-01 | $9.10 | $9.10 | 70,200 | — | — |
| 2011-03-31 | $8.66 | $8.66 | 32,800 | — | — |
| 2011-03-30 | $8.55 | $8.55 | 18,300 | — | — |
| 2011-03-29 | $8.37 | $8.37 | 19,400 | — | — |
| 2011-03-28 | $8.20 | $8.20 | 10,900 | — | — |
| 2011-03-25 | $8.20 | $8.20 | 19,800 | — | — |
| 2011-03-24 | $7.94 | $7.94 | 25,400 | — | — |
| 2011-03-23 | $7.79 | $7.79 | 18,000 | — | — |
| 2011-03-22 | $7.57 | $7.57 | 14,100 | — | — |
| 2011-03-21 | $7.50 | $7.50 | 51,000 | — | — |
| 2011-03-18 | $7.28 | $7.28 | 88,300 | — | — |
| 2011-03-17 | $7.08 | $7.08 | 42,300 | — | — |
| 2011-03-16 | $7.14 | $7.14 | 23,700 | — | — |
| 2011-03-15 | $7.17 | $7.17 | 66,000 | — | — |
| 2011-03-14 | $8.06 | $8.06 | 19,900 | — | — |
| 2011-03-11 | $8.14 | $8.14 | 50,700 | — | — |
| 2011-03-10 | $8.22 | $8.22 | 48,600 | — | — |
| 2011-03-09 | $8.53 | $8.53 | 13,300 | — | — |
| 2011-03-08 | $8.48 | $8.48 | 20,500 | — | — |
| 2011-03-07 | $8.11 | $8.11 | 25,500 | — | — |
| 2011-03-04 | $8.14 | $8.14 | 15,300 | — | — |
| 2011-03-03 | $8.20 | $8.20 | 79,200 | — | — |
| 2011-03-02 | $8.03 | $8.03 | 37,300 | — | — |
| 2011-03-01 | $7.93 | $7.93 | 41,900 | — | — |
| 2011-02-28 | $8.13 | $8.13 | 9,900 | — | — |
| 2011-02-25 | $8.07 | $8.07 | 26,700 | — | — |
| 2011-02-24 | $7.61 | $7.61 | 60,400 | — | — |
| 2011-02-23 | $7.62 | $7.62 | 21,700 | — | — |
| 2011-02-22 | $8.00 | $8.00 | 18,900 | — | — |
| 2011-02-18 | $8.29 | $8.29 | 17,700 | — | — |
| 2011-02-17 | $8.21 | $8.21 | 12,300 | — | — |
| 2011-02-16 | $8.19 | $8.19 | 14,500 | — | — |
| 2011-02-15 | $8.19 | $8.19 | 8,400 | — | — |
| 2011-02-14 | $8.21 | $8.21 | 8,700 | — | — |
| 2011-02-11 | $8.10 | $8.10 | 30,500 | — | — |
| 2011-02-10 | $7.99 | $7.99 | 14,200 | — | — |
| 2011-02-09 | $7.87 | $7.87 | 9,100 | — | — |
| 2011-02-08 | $7.90 | $7.90 | 15,200 | — | — |
| 2011-02-07 | $7.70 | $7.70 | 25,600 | — | — |
| 2011-02-04 | $7.67 | $7.67 | 37,500 | — | — |
| 2011-02-03 | $8.16 | $8.16 | 13,700 | — | — |
| 2011-02-02 | $8.30 | $8.30 | 7,100 | — | — |
| 2011-02-01 | $8.44 | $8.44 | 18,900 | — | — |
| 2011-01-31 | $7.83 | $7.83 | 21,400 | — | — |
| 2011-01-28 | $7.88 | $7.88 | 42,200 | — | — |
| 2011-01-27 | $8.34 | $8.34 | 16,300 | — | — |
| 2011-01-26 | $8.52 | $8.52 | 11,600 | — | — |
| 2011-01-25 | $8.30 | $8.30 | 22,800 | — | — |
| 2011-01-24 | $8.17 | $8.17 | 8,000 | — | — |
| 2011-01-21 | $8.12 | $8.12 | 27,400 | — | — |
| 2011-01-20 | $8.21 | $8.21 | 15,100 | — | — |
| 2011-01-19 | $8.27 | $8.27 | 26,800 | — | — |
| 2011-01-18 | $8.53 | $8.53 | 18,500 | — | — |
| 2011-01-14 | $8.43 | $8.43 | 32,300 | — | — |
| 2011-01-13 | $8.40 | $8.40 | 22,400 | — | — |
| 2011-01-12 | $8.45 | $8.45 | 28,700 | — | — |
| 2011-01-11 | $8.28 | $8.28 | 11,800 | — | — |
| 2011-01-10 | $8.30 | $8.30 | 54,400 | — | — |
| 2011-01-07 | $8.25 | $8.25 | 49,100 | — | — |
| 2011-01-06 | $8.35 | $8.35 | 73,700 | — | — |
| 2011-01-05 | $8.68 | $8.68 | 66,400 | — | — |
| 2011-01-04 | $8.61 | $8.61 | 26,700 | — | — |
| 2011-01-03 | $8.75 | $8.75 | 33,100 | — | — |