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
- 1980-06-18 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 | $7.69 | $9.32 | 4,100 | — | — |
| 2011-12-29 | $7.51 | $9.11 | 2,500 | — | — |
| 2011-12-28 | $7.50 | $9.09 | 3,300 | — | — |
| 2011-12-27 | $7.55 | $9.16 | 7,900 | — | — |
| 2011-12-23 | $7.40 | $8.97 | 5,800 | — | — |
| 2011-12-22 | $7.33 | $8.89 | 6,400 | — | — |
| 2011-12-21 | $7.25 | $8.79 | 10,500 | — | — |
| 2011-12-20 | $7.25 | $8.79 | 15,900 | — | — |
| 2011-12-19 | $7.25 | $8.79 | 27,500 | — | — |
| 2011-12-16 | $7.25 | $8.79 | 5,200 | — | — |
| 2011-12-15 | $7.25 | $8.79 | 9,400 | — | — |
| 2011-12-14 | $7.26 | $8.80 | 3,200 | — | — |
| 2011-12-13 | $7.39 | $8.96 | 11,000 | — | — |
| 2011-12-12 | $7.95 | $9.64 | 25,500 | — | — |
| 2011-12-09 | $7.88 | $9.56 | 2,400 | — | — |
| 2011-12-08 | $7.77 | $9.42 | 10,900 | — | — |
| 2011-12-07 | $7.97 | $9.66 | 19,900 | — | — |
| 2011-12-06 | $7.79 | $9.45 | 9,000 | — | — |
| 2011-12-05 | $7.75 | $9.40 | 11,100 | — | — |
| 2011-12-02 | $7.53 | $9.13 | 2,300 | — | — |
| 2011-12-01 | $7.48 | $9.07 | 14,000 | — | — |
| 2011-11-30 | $7.53 | $9.13 | 16,500 | — | — |
| 2011-11-29 | $7.03 | $8.52 | 19,300 | — | — |
| 2011-11-28 | $7.05 | $8.55 | 24,600 | — | — |
| 2011-11-25 | $6.91 | $8.38 | 100 | — | — |
| 2011-11-23 | $6.97 | $8.45 | 22,300 | — | — |
| 2011-11-22 | $7.19 | $8.72 | 2,300 | — | — |
| 2011-11-21 | $7.26 | $8.80 | 54,500 | — | — |
| 2011-11-18 | $7.05 | $8.55 | 87,800 | — | — |
| 2011-11-17 | $8.00 | $9.70 | 3,700 | — | — |
| 2011-11-16 | $8.12 | $9.85 | 3,000 | — | — |
| 2011-11-15 | $8.01 | $9.71 | 4,800 | — | — |
| 2011-11-14 | $8.20 | $9.94 | 23,300 | — | — |
| 2011-11-11 | $8.22 | $9.97 | 3,000 | — | — |
| 2011-11-10 | $8.20 | $9.94 | 2,600 | — | — |
| 2011-11-09 | $8.34 | $10.11 | 8,100 | — | — |
| 2011-11-08 | $8.25 | $10.00 | 34,100 | — | — |
| 2011-11-07 | $7.90 | $9.58 | 25,800 | — | — |
| 2011-11-04 | $7.88 | $9.56 | 11,600 | — | — |
| 2011-11-03 | $7.99 | $9.69 | 15,000 | — | — |
| 2011-11-02 | $8.11 | $9.83 | 12,200 | — | — |
| 2011-11-01 | $8.25 | $10.00 | 61,100 | — | — |
| 2011-10-31 | $8.27 | $10.03 | 34,000 | — | — |
| 2011-10-28 | $8.55 | $10.37 | 7,300 | — | — |
| 2011-10-27 | $8.67 | $10.51 | 8,400 | — | — |
| 2011-10-26 | $8.64 | $10.48 | 35,500 | — | — |
| 2011-10-25 | $8.32 | $10.09 | 13,200 | — | — |
| 2011-10-24 | $8.80 | $10.67 | 14,900 | — | — |
| 2011-10-21 | $8.93 | $10.83 | 6,300 | — | — |
| 2011-10-20 | $9.02 | $10.94 | 1,600 | — | — |
| 2011-10-19 | $9.05 | $10.97 | 40,100 | — | — |
| 2011-10-18 | $9.01 | $10.93 | 14,200 | — | — |
| 2011-10-17 | $9.32 | $11.30 | 8,700 | — | — |
| 2011-10-14 | $9.75 | $11.82 | 1,800 | — | — |
| 2011-10-13 | $9.52 | $11.54 | 12,300 | — | — |
| 2011-10-12 | $9.75 | $11.82 | 15,900 | — | — |
| 2011-10-11 | $9.10 | $11.03 | 7,200 | — | — |
| 2011-10-10 | $9.17 | $11.12 | 2,000 | — | — |
| 2011-10-07 | $8.85 | $10.73 | 5,800 | — | — |
| 2011-10-06 | $9.41 | $11.41 | 4,900 | — | — |
| 2011-10-05 | $8.95 | $10.85 | 8,100 | — | — |
| 2011-10-04 | $9.07 | $11.00 | 17,000 | — | — |
| 2011-10-03 | $8.76 | $10.62 | 10,400 | — | — |
| 2011-09-30 | $8.53 | $10.34 | 22,600 | — | — |
| 2011-09-29 | $8.92 | $10.82 | 13,600 | — | — |
| 2011-09-28 | $9.00 | $10.91 | 22,800 | — | — |
| 2011-09-27 | $9.49 | $11.51 | 12,300 | — | — |
| 2011-09-26 | $9.10 | $11.03 | 34,000 | — | — |
| 2011-09-23 | $9.17 | $11.12 | 13,100 | — | — |
| 2011-09-22 | $9.30 | $11.28 | 22,900 | — | — |
| 2011-09-21 | $9.61 | $11.65 | 11,200 | — | — |
| 2011-09-20 | $9.85 | $11.94 | 33,700 | — | — |
| 2011-09-19 | $10.00 | $12.13 | 10,400 | — | — |
| 2011-09-16 | $10.25 | $12.43 | 8,400 | — | — |
| 2011-09-15 | $10.13 | $12.28 | 16,600 | — | — |
| 2011-09-14 | $10.25 | $12.43 | 15,100 | — | — |
| 2011-09-13 | $10.40 | $12.61 | 83,700 | — | — |
| 2011-09-12 | $10.38 | $12.59 | 40,700 | — | — |
| 2011-09-09 | $10.45 | $12.67 | 9,500 | — | — |
| 2011-09-08 | $10.13 | $12.28 | 3,600 | — | — |
| 2011-09-07 | $10.11 | $12.26 | 7,500 | — | — |
| 2011-09-06 | $9.85 | $11.94 | 7,100 | — | — |
| 2011-09-02 | $9.95 | $12.07 | 16,500 | — | — |
| 2011-09-01 | $10.12 | $12.27 | 2,600 | — | — |
| 2011-08-31 | $10.47 | $12.70 | 5,800 | — | — |
| 2011-08-30 | $10.21 | $12.38 | 9,300 | — | — |
| 2011-08-29 | $10.30 | $12.49 | 36,100 | — | — |
| 2011-08-26 | $9.95 | $12.07 | 12,000 | — | — |
| 2011-08-25 | $9.91 | $12.02 | 15,300 | — | — |
| 2011-08-24 | $9.95 | $12.07 | 16,800 | — | — |
| 2011-08-23 | $10.15 | $12.31 | 14,100 | — | — |
| 2011-08-22 | $10.06 | $12.20 | 28,100 | — | — |
| 2011-08-19 | $9.98 | $12.10 | 31,900 | — | — |
| 2011-08-18 | $10.07 | $12.21 | 70,100 | — | — |
| 2011-08-17 | $10.14 | $12.30 | 35,500 | — | — |
| 2011-08-16 | $9.67 | $11.73 | 25,000 | — | — |
| 2011-08-15 | $9.57 | $11.60 | 9,300 | — | — |
| 2011-08-12 | $9.68 | $11.74 | 6,700 | — | — |
| 2011-08-11 | $9.25 | $11.22 | 9,600 | — | — |
| 2011-08-10 | $8.73 | $10.59 | 8,100 | — | — |
| 2011-08-09 | $9.08 | $11.01 | 34,300 | — | — |
| 2011-08-08 | $9.00 | $10.91 | 31,600 | — | — |
| 2011-08-05 | $9.20 | $11.16 | 46,300 | — | — |
| 2011-08-04 | $9.74 | $11.81 | 43,100 | — | — |
| 2011-08-03 | $10.13 | $12.28 | 62,200 | — | — |
| 2011-08-02 | $10.23 | $12.40 | 18,000 | — | — |
| 2011-08-01 | $10.51 | $12.74 | 33,200 | — | — |
| 2011-07-29 | $10.47 | $12.70 | 38,500 | — | — |
| 2011-07-28 | $10.64 | $12.90 | 24,900 | — | — |
| 2011-07-27 | $10.48 | $12.71 | 11,400 | — | — |
| 2011-07-26 | $10.87 | $13.18 | 2,300 | — | — |
| 2011-07-25 | $10.80 | $13.10 | 41,100 | — | — |
| 2011-07-22 | $11.03 | $13.37 | 15,800 | — | — |
| 2011-07-21 | $11.14 | $13.51 | 57,600 | — | — |
| 2011-07-20 | $10.69 | $12.96 | 51,000 | — | — |
| 2011-07-19 | $10.29 | $12.48 | 42,400 | — | — |
| 2011-07-18 | $10.15 | $12.31 | 41,200 | — | — |
| 2011-07-15 | $10.47 | $12.70 | 27,700 | — | — |
| 2011-07-14 | $10.40 | $12.61 | 257,600 | — | — |
| 2011-07-13 | $9.61 | $11.65 | 86,800 | — | — |
| 2011-07-12 | $9.27 | $11.24 | 23,700 | — | — |
| 2011-07-11 | $9.21 | $11.17 | 24,100 | — | — |
| 2011-07-08 | $9.46 | $11.47 | 17,400 | — | — |
| 2011-07-07 | $9.68 | $11.74 | 15,300 | — | — |
| 2011-07-06 | $9.54 | $11.57 | 31,000 | — | — |
| 2011-07-05 | $9.25 | $11.22 | 28,400 | — | — |
| 2011-07-01 | $9.52 | $11.54 | 9,600 | — | — |
| 2011-06-30 | $9.50 | $11.52 | 30,000 | — | — |
| 2011-06-29 | $9.32 | $11.30 | 9,200 | — | — |
| 2011-06-28 | $9.36 | $11.35 | 5,800 | — | — |
| 2011-06-27 | $9.53 | $11.56 | 7,200 | — | — |
| 2011-06-24 | $9.52 | $11.54 | 36,700 | — | — |
| 2011-06-23 | $9.51 | $11.53 | 6,000 | — | — |
| 2011-06-22 | $9.50 | $11.52 | 29,000 | — | — |
| 2011-06-21 | $9.36 | $11.35 | 2,600 | — | — |
| 2011-06-20 | $9.22 | $11.18 | 1,700 | — | — |
| 2011-06-17 | $9.38 | $11.37 | 9,700 | — | — |
| 2011-06-16 | $9.38 | $11.37 | 6,200 | — | — |
| 2011-06-15 | $9.42 | $11.42 | 2,400 | — | — |
| 2011-06-14 | $9.59 | $11.63 | 28,900 | — | — |
| 2011-06-13 | $9.51 | $11.53 | 18,100 | — | — |
| 2011-06-10 | $9.14 | $11.08 | 13,100 | — | — |
| 2011-06-09 | $9.03 | $10.95 | 25,400 | — | — |
| 2011-06-08 | $9.21 | $11.17 | 13,000 | — | — |
| 2011-06-07 | $9.30 | $11.28 | 15,000 | — | — |
| 2011-06-06 | $9.16 | $11.11 | 44,200 | — | — |
| 2011-06-03 | $9.43 | $11.43 | 8,800 | — | — |
| 2011-06-02 | $9.35 | $11.34 | 18,500 | — | — |
| 2011-06-01 | $9.50 | $11.52 | 21,000 | — | — |
| 2011-05-31 | $9.62 | $11.67 | 41,500 | — | — |
| 2011-05-27 | $9.74 | $11.81 | 23,600 | — | — |
| 2011-05-26 | $9.73 | $11.80 | 33,000 | — | — |
| 2011-05-25 | $9.54 | $11.57 | 20,300 | — | — |
| 2011-05-24 | $9.75 | $11.82 | 30,800 | — | — |
| 2011-05-23 | $9.93 | $12.04 | 9,200 | — | — |
| 2011-05-20 | $10.03 | $12.16 | 14,700 | — | — |
| 2011-05-19 | $10.06 | $12.20 | 24,700 | — | — |
| 2011-05-18 | $9.83 | $11.92 | 35,000 | — | — |
| 2011-05-17 | $9.71 | $11.77 | 28,300 | — | — |
| 2011-05-16 | $9.64 | $11.69 | 23,800 | — | — |
| 2011-05-13 | $10.18 | $12.34 | 19,000 | — | — |
| 2011-05-12 | $10.55 | $12.79 | 97,600 | — | — |
| 2011-05-11 | $10.37 | $12.57 | 15,000 | — | — |
| 2011-05-10 | $10.45 | $12.67 | 55,800 | — | — |
| 2011-05-09 | $10.38 | $12.59 | 53,000 | — | — |
| 2011-05-06 | $10.54 | $12.78 | 20,000 | — | — |
| 2011-05-05 | $10.86 | $13.17 | 28,200 | — | — |
| 2011-05-04 | $10.89 | $13.21 | 60,700 | — | — |
| 2011-05-03 | $11.30 | $13.70 | 168,000 | — | — |
| 2011-05-02 | $11.60 | $14.07 | 328,300 | — | — |
| 2011-04-29 | $10.28 | $12.47 | 53,000 | — | — |
| 2011-04-28 | $10.03 | $12.16 | 6,500 | — | — |
| 2011-04-27 | $10.18 | $12.34 | 13,000 | — | — |
| 2011-04-26 | $9.96 | $12.08 | 27,900 | — | — |
| 2011-04-25 | $10.07 | $12.21 | 16,800 | — | — |
| 2011-04-21 | $10.23 | $12.40 | 32,900 | — | — |
| 2011-04-20 | $10.09 | $12.23 | 29,600 | — | — |
| 2011-04-19 | $10.28 | $12.47 | 42,900 | — | — |
| 2011-04-18 | $10.00 | $12.13 | 48,600 | — | — |
| 2011-04-15 | $10.19 | $12.36 | 28,300 | — | — |
| 2011-04-14 | $10.07 | $12.21 | 29,500 | — | — |
| 2011-04-13 | $9.92 | $12.03 | 26,500 | — | — |
| 2011-04-12 | $9.70 | $11.76 | 66,400 | — | — |
| 2011-04-11 | $10.32 | $12.51 | 48,000 | — | — |
| 2011-04-08 | $10.55 | $12.79 | 29,200 | — | — |
| 2011-04-07 | $10.86 | $13.17 | 16,900 | — | — |
| 2011-04-06 | $11.00 | $13.34 | 67,400 | — | — |
| 2011-04-05 | $11.12 | $13.48 | 63,500 | — | — |
| 2011-04-04 | $11.40 | $13.82 | 146,800 | — | — |
| 2011-04-01 | $10.51 | $12.74 | 96,700 | — | — |
| 2011-03-31 | $10.26 | $12.44 | 55,100 | — | — |
| 2011-03-30 | $10.18 | $12.34 | 33,100 | — | — |
| 2011-03-29 | $10.13 | $12.28 | 68,000 | — | — |
| 2011-03-28 | $9.97 | $12.09 | 67,300 | — | — |
| 2011-03-25 | $10.72 | $13.00 | 20,500 | — | — |
| 2011-03-24 | $10.77 | $13.06 | 36,300 | — | — |
| 2011-03-23 | $10.85 | $13.16 | 34,500 | — | — |
| 2011-03-22 | $10.96 | $13.29 | 52,500 | — | — |
| 2011-03-21 | $11.02 | $13.36 | 94,200 | — | — |
| 2011-03-18 | $10.72 | $13.00 | 153,000 | — | — |
| 2011-03-17 | $10.44 | $12.66 | 196,000 | — | — |
| 2011-03-16 | $9.13 | $11.07 | 75,800 | — | — |
| 2011-03-15 | $8.87 | $10.76 | 35,100 | — | — |
| 2011-03-14 | $9.00 | $10.91 | 27,900 | — | — |
| 2011-03-11 | $8.97 | $10.88 | 54,600 | — | — |
| 2011-03-10 | $9.01 | $10.93 | 279,100 | — | — |
| 2011-03-09 | $8.02 | $9.72 | 47,300 | — | — |
| 2011-03-08 | $7.89 | $9.57 | 9,900 | — | — |
| 2011-03-07 | $7.98 | $9.68 | 35,400 | — | — |
| 2011-03-04 | $7.90 | $9.58 | 8,500 | — | — |
| 2011-03-03 | $7.93 | $9.62 | 45,400 | — | — |
| 2011-03-02 | $7.98 | $9.68 | 15,000 | — | — |
| 2011-03-01 | $7.98 | $9.68 | 35,500 | — | — |
| 2011-02-28 | $8.00 | $9.70 | 47,600 | — | — |
| 2011-02-25 | $7.84 | $9.51 | 26,900 | — | — |
| 2011-02-24 | $7.83 | $9.49 | 34,300 | — | — |
| 2011-02-23 | $7.79 | $9.45 | 18,900 | — | — |
| 2011-02-22 | $7.84 | $9.51 | 35,400 | — | — |
| 2011-02-18 | $7.80 | $9.46 | 9,700 | — | — |
| 2011-02-17 | $7.75 | $9.40 | 14,100 | — | — |
| 2011-02-16 | $7.85 | $9.52 | 28,800 | — | — |
| 2011-02-15 | $7.69 | $9.32 | 32,100 | — | — |
| 2011-02-14 | $7.85 | $9.52 | 59,400 | — | — |
| 2011-02-11 | $7.65 | $9.28 | 15,200 | — | — |
| 2011-02-10 | $7.64 | $9.26 | 59,100 | — | — |
| 2011-02-09 | $7.47 | $9.06 | 14,800 | — | — |
| 2011-02-08 | $7.35 | $8.91 | 12,500 | — | — |
| 2011-02-07 | $7.29 | $8.84 | 3,700 | — | — |
| 2011-02-04 | $7.30 | $8.85 | 6,700 | — | — |
| 2011-02-03 | $7.17 | $8.69 | 1,300 | — | — |
| 2011-02-02 | $7.17 | $8.69 | 13,200 | — | — |
| 2011-02-01 | $7.07 | $8.57 | 6,200 | — | — |
| 2011-01-31 | $7.06 | $8.56 | 12,000 | — | — |
| 2011-01-28 | $7.20 | $8.73 | 25,800 | — | — |
| 2011-01-27 | $7.25 | $8.79 | 14,100 | — | — |
| 2011-01-26 | $7.45 | $9.03 | 50,500 | — | — |
| 2011-01-25 | $7.13 | $8.65 | 15,400 | — | — |
| 2011-01-24 | $7.08 | $8.59 | 12,100 | — | — |
| 2011-01-21 | $6.90 | $8.37 | 0 | — | — |
| 2011-01-20 | $6.90 | $8.37 | 17,100 | — | — |
| 2011-01-19 | $7.05 | $8.55 | 24,500 | — | — |
| 2011-01-18 | $6.90 | $8.37 | 11,300 | — | — |
| 2011-01-14 | $6.88 | $8.34 | 10,500 | — | — |
| 2011-01-13 | $7.03 | $8.52 | 5,200 | — | — |
| 2011-01-12 | $7.00 | $8.49 | 44,100 | — | — |
| 2011-01-11 | $7.34 | $8.90 | 66,400 | — | — |
| 2011-01-10 | $6.87 | $8.33 | 12,500 | — | — |
| 2011-01-07 | $6.90 | $8.37 | 11,000 | — | — |
| 2011-01-06 | $6.98 | $8.46 | 8,900 | — | — |
| 2011-01-05 | $6.86 | $8.32 | 7,500 | — | — |
| 2011-01-04 | $6.90 | $8.37 | 7,000 | — | — |
| 2011-01-03 | $7.05 | $8.55 | 9,000 | — | — |