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
- 1993-11-01 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 | $8.36 | $15.21 | 455,600 | — | — |
| 2011-12-29 | $8.50 | $15.47 | 446,000 | — | — |
| 2011-12-28 | $8.32 | $15.14 | 392,400 | — | — |
| 2011-12-27 | $8.49 | $15.45 | 271,600 | — | — |
| 2011-12-23 | $8.41 | $15.29 | 364,000 | — | — |
| 2011-12-22 | $8.44 | $15.36 | 423,200 | — | — |
| 2011-12-21 | $8.38 | $15.24 | 288,400 | — | — |
| 2011-12-20 | $8.27 | $15.05 | 852,400 | — | — |
| 2011-12-19 | $8.02 | $14.60 | 283,600 | — | — |
| 2011-12-16 | $8.14 | $14.80 | 1,243,200 | — | — |
| 2011-12-15 | $8.11 | $14.75 | 875,600 | — | — |
| 2011-12-14 | $7.74 | $14.07 | 600,400 | — | — |
| 2011-12-13 | $7.92 | $14.41 | 292,000 | — | — |
| 2011-12-12 | $8.08 | $14.60 | 370,800 | — | — |
| 2011-12-09 | $8.18 | $14.76 | 429,200 | — | — |
| 2011-12-08 | $7.88 | $14.22 | 386,800 | — | — |
| 2011-12-07 | $8.21 | $14.83 | 393,200 | — | — |
| 2011-12-06 | $8.17 | $14.75 | 403,600 | — | — |
| 2011-12-05 | $8.23 | $14.86 | 551,200 | — | — |
| 2011-12-02 | $8.08 | $14.60 | 246,000 | — | — |
| 2011-12-01 | $7.98 | $14.40 | 589,600 | — | — |
| 2011-11-30 | $8.25 | $14.90 | 1,117,200 | — | — |
| 2011-11-29 | $7.53 | $13.60 | 273,600 | — | — |
| 2011-11-28 | $7.52 | $13.58 | 552,400 | — | — |
| 2011-11-25 | $7.33 | $13.24 | 200,800 | — | — |
| 2011-11-23 | $7.35 | $13.27 | 682,800 | — | — |
| 2011-11-22 | $7.64 | $13.80 | 285,600 | — | — |
| 2011-11-21 | $7.70 | $13.91 | 474,800 | — | — |
| 2011-11-18 | $7.99 | $14.42 | 642,800 | — | — |
| 2011-11-17 | $7.82 | $14.12 | 615,200 | — | — |
| 2011-11-16 | $7.84 | $14.16 | 865,200 | — | — |
| 2011-11-15 | $8.05 | $14.54 | 642,400 | — | — |
| 2011-11-14 | $7.83 | $14.13 | 301,200 | — | — |
| 2011-11-11 | $8.04 | $14.53 | 316,800 | — | — |
| 2011-11-10 | $7.86 | $14.19 | 273,600 | — | — |
| 2011-11-09 | $7.67 | $13.85 | 482,800 | — | — |
| 2011-11-08 | $8.20 | $14.81 | 249,600 | — | — |
| 2011-11-07 | $8.00 | $14.45 | 269,200 | — | — |
| 2011-11-04 | $7.99 | $14.43 | 216,000 | — | — |
| 2011-11-03 | $8.15 | $14.71 | 356,000 | — | — |
| 2011-11-02 | $7.90 | $14.26 | 351,200 | — | — |
| 2011-11-01 | $7.58 | $13.69 | 614,800 | — | — |
| 2011-10-31 | $7.94 | $14.34 | 553,600 | — | — |
| 2011-10-28 | $8.28 | $14.95 | 540,400 | — | — |
| 2011-10-27 | $8.40 | $15.17 | 1,014,000 | — | — |
| 2011-10-26 | $7.94 | $14.34 | 947,200 | — | — |
| 2011-10-25 | $7.68 | $13.87 | 902,000 | — | — |
| 2011-10-24 | $7.86 | $14.20 | 614,400 | — | — |
| 2011-10-21 | $7.70 | $13.90 | 2,662,400 | — | — |
| 2011-10-20 | $7.43 | $13.42 | 421,200 | — | — |
| 2011-10-19 | $7.42 | $13.40 | 641,200 | — | — |
| 2011-10-18 | $7.42 | $13.39 | 440,800 | — | — |
| 2011-10-17 | $6.88 | $12.43 | 490,800 | — | — |
| 2011-10-14 | $7.26 | $13.11 | 292,000 | — | — |
| 2011-10-13 | $7.15 | $12.91 | 363,600 | — | — |
| 2011-10-12 | $7.31 | $13.21 | 442,800 | — | — |
| 2011-10-11 | $7.07 | $12.76 | 451,600 | — | — |
| 2011-10-10 | $7.09 | $12.81 | 506,800 | — | — |
| 2011-10-07 | $6.66 | $12.03 | 613,600 | — | — |
| 2011-10-06 | $7.08 | $12.78 | 555,200 | — | — |
| 2011-10-05 | $6.99 | $12.62 | 683,600 | — | — |
| 2011-10-04 | $6.95 | $12.55 | 1,178,800 | — | — |
| 2011-10-03 | $6.29 | $11.36 | 666,000 | — | — |
| 2011-09-30 | $6.54 | $11.81 | 458,000 | — | — |
| 2011-09-29 | $6.73 | $12.15 | 474,000 | — | — |
| 2011-09-28 | $6.49 | $11.72 | 666,800 | — | — |
| 2011-09-27 | $6.84 | $12.36 | 604,400 | — | — |
| 2011-09-26 | $6.71 | $12.11 | 492,000 | — | — |
| 2011-09-23 | $6.56 | $11.85 | 451,200 | — | — |
| 2011-09-22 | $6.39 | $11.54 | 836,400 | — | — |
| 2011-09-21 | $6.30 | $11.38 | 892,000 | — | — |
| 2011-09-20 | $6.65 | $12.01 | 503,200 | — | — |
| 2011-09-19 | $6.78 | $12.25 | 547,600 | — | — |
| 2011-09-16 | $7.06 | $12.75 | 1,359,200 | — | — |
| 2011-09-15 | $7.21 | $13.01 | 396,400 | — | — |
| 2011-09-14 | $7.15 | $12.91 | 526,400 | — | — |
| 2011-09-13 | $6.92 | $12.50 | 575,600 | — | — |
| 2011-09-12 | $6.83 | $12.23 | 476,000 | — | — |
| 2011-09-09 | $6.69 | $11.98 | 523,200 | — | — |
| 2011-09-08 | $6.92 | $12.39 | 358,800 | — | — |
| 2011-09-07 | $7.18 | $12.85 | 580,800 | — | — |
| 2011-09-06 | $6.83 | $12.23 | 644,400 | — | — |
| 2011-09-02 | $6.84 | $12.24 | 538,800 | — | — |
| 2011-09-01 | $7.12 | $12.75 | 506,000 | — | — |
| 2011-08-31 | $7.40 | $13.25 | 572,800 | — | — |
| 2011-08-30 | $7.38 | $13.21 | 252,800 | — | — |
| 2011-08-29 | $7.45 | $13.33 | 458,000 | — | — |
| 2011-08-26 | $7.10 | $12.71 | 363,600 | — | — |
| 2011-08-25 | $7.02 | $12.56 | 547,200 | — | — |
| 2011-08-24 | $7.17 | $12.84 | 528,400 | — | — |
| 2011-08-23 | $7.15 | $12.80 | 696,800 | — | — |
| 2011-08-22 | $6.84 | $12.24 | 349,600 | — | — |
| 2011-08-19 | $6.89 | $12.33 | 573,600 | — | — |
| 2011-08-18 | $7.04 | $12.60 | 818,800 | — | — |
| 2011-08-17 | $7.42 | $13.29 | 245,600 | — | — |
| 2011-08-16 | $7.39 | $13.23 | 616,000 | — | — |
| 2011-08-15 | $7.65 | $13.69 | 587,200 | — | — |
| 2011-08-12 | $7.26 | $13.00 | 473,600 | — | — |
| 2011-08-11 | $7.41 | $13.27 | 1,334,000 | — | — |
| 2011-08-10 | $7.09 | $12.69 | 829,600 | — | — |
| 2011-08-09 | $7.82 | $13.99 | 1,826,000 | — | — |
| 2011-08-08 | $6.96 | $12.46 | 1,011,600 | — | — |
| 2011-08-05 | $7.61 | $13.62 | 602,000 | — | — |
| 2011-08-04 | $7.60 | $13.61 | 702,400 | — | — |
| 2011-08-03 | $7.97 | $14.26 | 346,800 | — | — |
| 2011-08-02 | $7.82 | $14.00 | 387,200 | — | — |
| 2011-08-01 | $7.99 | $14.31 | 459,600 | — | — |
| 2011-07-29 | $8.06 | $14.42 | 654,000 | — | — |
| 2011-07-28 | $7.95 | $14.22 | 467,200 | — | — |
| 2011-07-27 | $7.99 | $14.29 | 505,200 | — | — |
| 2011-07-26 | $8.07 | $14.44 | 388,800 | — | — |
| 2011-07-25 | $8.20 | $14.68 | 247,200 | — | — |
| 2011-07-22 | $8.30 | $14.86 | 295,200 | — | — |
| 2011-07-21 | $8.45 | $15.12 | 351,600 | — | — |
| 2011-07-20 | $8.25 | $14.77 | 226,400 | — | — |
| 2011-07-19 | $8.30 | $14.85 | 363,600 | — | — |
| 2011-07-18 | $8.13 | $14.55 | 339,600 | — | — |
| 2011-07-15 | $8.26 | $14.78 | 477,200 | — | — |
| 2011-07-14 | $8.31 | $14.88 | 419,200 | — | — |
| 2011-07-13 | $8.52 | $15.25 | 369,200 | — | — |
| 2011-07-12 | $8.48 | $15.18 | 332,400 | — | — |
| 2011-07-11 | $8.46 | $15.14 | 348,400 | — | — |
| 2011-07-08 | $8.57 | $15.33 | 396,400 | — | — |
| 2011-07-07 | $8.70 | $15.57 | 336,000 | — | — |
| 2011-07-06 | $8.69 | $15.55 | 410,000 | — | — |
| 2011-07-05 | $8.61 | $15.40 | 287,600 | — | — |
| 2011-07-01 | $8.66 | $15.50 | 574,400 | — | — |
| 2011-06-30 | $8.61 | $15.42 | 428,000 | — | — |
| 2011-06-29 | $8.61 | $15.41 | 370,000 | — | — |
| 2011-06-28 | $8.45 | $15.12 | 566,400 | — | — |
| 2011-06-27 | $8.50 | $15.22 | 472,000 | — | — |
| 2011-06-24 | $8.35 | $14.95 | 857,600 | — | — |
| 2011-06-23 | $8.36 | $14.97 | 496,800 | — | — |
| 2011-06-22 | $8.41 | $15.06 | 564,800 | — | — |
| 2011-06-21 | $8.52 | $15.24 | 468,800 | — | — |
| 2011-06-20 | $8.44 | $15.11 | 414,400 | — | — |
| 2011-06-17 | $8.44 | $15.11 | 1,722,400 | — | — |
| 2011-06-16 | $8.30 | $14.86 | 375,200 | — | — |
| 2011-06-15 | $8.11 | $14.52 | 452,000 | — | — |
| 2011-06-14 | $8.17 | $14.63 | 460,400 | — | — |
| 2011-06-13 | $8.15 | $14.59 | 550,400 | — | — |
| 2011-06-10 | $8.10 | $14.43 | 490,400 | — | — |
| 2011-06-09 | $8.32 | $14.82 | 428,000 | — | — |
| 2011-06-08 | $8.31 | $14.79 | 360,000 | — | — |
| 2011-06-07 | $8.32 | $14.83 | 315,200 | — | — |
| 2011-06-06 | $8.37 | $14.90 | 508,800 | — | — |
| 2011-06-03 | $8.32 | $14.82 | 532,000 | — | — |
| 2011-06-02 | $8.42 | $15.00 | 395,200 | — | — |
| 2011-06-01 | $8.49 | $15.13 | 1,033,800 | — | — |
| 2011-05-31 | $8.81 | $15.69 | 480,000 | — | — |
| 2011-05-27 | $8.67 | $15.44 | 376,200 | — | — |
| 2011-05-26 | $8.64 | $15.38 | 202,200 | — | — |
| 2011-05-25 | $8.59 | $15.30 | 261,000 | — | — |
| 2011-05-24 | $8.62 | $15.35 | 355,200 | — | — |
| 2011-05-23 | $8.61 | $15.34 | 937,800 | — | — |
| 2011-05-20 | $8.89 | $15.84 | 2,649,600 | — | — |
| 2011-05-19 | $9.06 | $16.15 | 277,800 | — | — |
| 2011-05-18 | $9.01 | $16.04 | 222,000 | — | — |
| 2011-05-17 | $9.00 | $16.03 | 140,400 | — | — |
| 2011-05-16 | $8.92 | $15.89 | 232,800 | — | — |
| 2011-05-13 | $8.96 | $15.96 | 210,000 | — | — |
| 2011-05-12 | $9.08 | $16.18 | 279,600 | — | — |
| 2011-05-11 | $9.07 | $16.15 | 268,200 | — | — |
| 2011-05-10 | $9.20 | $16.38 | 294,600 | — | — |
| 2011-05-09 | $8.99 | $16.01 | 180,000 | — | — |
| 2011-05-06 | $8.83 | $15.74 | 318,000 | — | — |
| 2011-05-05 | $8.88 | $15.82 | 511,200 | — | — |
| 2011-05-04 | $9.00 | $16.04 | 289,200 | — | — |
| 2011-05-03 | $9.12 | $16.25 | 186,000 | — | — |
| 2011-05-02 | $9.20 | $16.39 | 276,000 | — | — |
| 2011-04-29 | $9.24 | $16.45 | 396,000 | — | — |
| 2011-04-28 | $9.24 | $16.47 | 462,000 | — | — |
| 2011-04-27 | $9.14 | $16.28 | 528,000 | — | — |
| 2011-04-26 | $9.02 | $16.07 | 702,600 | — | — |
| 2011-04-25 | $8.63 | $15.37 | 164,400 | — | — |
| 2011-04-21 | $8.61 | $15.33 | 118,200 | — | — |
| 2011-04-20 | $8.61 | $15.33 | 207,600 | — | — |
| 2011-04-19 | $8.43 | $15.02 | 130,200 | — | — |
| 2011-04-18 | $8.52 | $15.17 | 370,200 | — | — |
| 2011-04-15 | $8.63 | $15.38 | 259,200 | — | — |
| 2011-04-14 | $8.55 | $15.24 | 180,000 | — | — |
| 2011-04-13 | $8.48 | $15.11 | 331,200 | — | — |
| 2011-04-12 | $8.50 | $15.14 | 276,000 | — | — |
| 2011-04-11 | $8.61 | $15.33 | 312,600 | — | — |
| 2011-04-08 | $8.56 | $15.25 | 338,400 | — | — |
| 2011-04-07 | $8.70 | $15.50 | 177,000 | — | — |
| 2011-04-06 | $8.84 | $15.74 | 427,800 | — | — |
| 2011-04-05 | $8.74 | $15.57 | 375,600 | — | — |
| 2011-04-04 | $8.69 | $15.47 | 241,200 | — | — |
| 2011-04-01 | $8.58 | $15.29 | 377,400 | — | — |
| 2011-03-31 | $8.56 | $15.25 | 258,600 | — | — |
| 2011-03-30 | $8.49 | $15.13 | 269,400 | — | — |
| 2011-03-29 | $8.46 | $15.08 | 204,600 | — | — |
| 2011-03-28 | $8.32 | $14.83 | 155,400 | — | — |
| 2011-03-25 | $8.31 | $14.81 | 216,000 | — | — |
| 2011-03-24 | $8.28 | $14.75 | 113,400 | — | — |
| 2011-03-23 | $8.30 | $14.78 | 201,000 | — | — |
| 2011-03-22 | $8.35 | $14.88 | 106,800 | — | — |
| 2011-03-21 | $8.37 | $14.90 | 175,800 | — | — |
| 2011-03-18 | $8.27 | $14.73 | 688,200 | — | — |
| 2011-03-17 | $8.08 | $14.40 | 267,600 | — | — |
| 2011-03-16 | $8.10 | $14.42 | 345,000 | — | — |
| 2011-03-15 | $8.22 | $14.65 | 396,000 | — | — |
| 2011-03-14 | $8.25 | $14.69 | 154,800 | — | — |
| 2011-03-11 | $8.26 | $14.71 | 307,200 | — | — |
| 2011-03-10 | $8.39 | $14.84 | 456,000 | — | — |
| 2011-03-09 | $8.50 | $15.04 | 249,000 | — | — |
| 2011-03-08 | $8.52 | $15.07 | 253,200 | — | — |
| 2011-03-07 | $8.29 | $14.67 | 256,200 | — | — |
| 2011-03-04 | $8.43 | $14.92 | 389,400 | — | — |
| 2011-03-03 | $8.49 | $15.02 | 502,800 | — | — |
| 2011-03-02 | $8.34 | $14.75 | 403,200 | — | — |
| 2011-03-01 | $8.34 | $14.76 | 720,000 | — | — |
| 2011-02-28 | $8.37 | $14.80 | 686,400 | — | — |
| 2011-02-25 | $8.33 | $14.74 | 320,400 | — | — |
| 2011-02-24 | $8.14 | $14.41 | 387,600 | — | — |
| 2011-02-23 | $8.11 | $14.34 | 251,400 | — | — |
| 2011-02-22 | $8.21 | $14.52 | 423,600 | — | — |
| 2011-02-18 | $8.38 | $14.82 | 344,400 | — | — |
| 2011-02-17 | $8.26 | $14.61 | 252,000 | — | — |
| 2011-02-16 | $8.28 | $14.66 | 246,600 | — | — |
| 2011-02-15 | $8.22 | $14.55 | 330,600 | — | — |
| 2011-02-14 | $8.32 | $14.73 | 186,000 | — | — |
| 2011-02-11 | $8.40 | $14.85 | 369,000 | — | — |
| 2011-02-10 | $8.33 | $14.74 | 304,800 | — | — |
| 2011-02-09 | $8.32 | $14.72 | 120,600 | — | — |
| 2011-02-08 | $8.36 | $14.79 | 155,400 | — | — |
| 2011-02-07 | $8.33 | $14.74 | 222,000 | — | — |
| 2011-02-04 | $8.27 | $14.64 | 188,400 | — | — |
| 2011-02-03 | $8.34 | $14.75 | 262,200 | — | — |
| 2011-02-02 | $8.33 | $14.73 | 228,000 | — | — |
| 2011-02-01 | $8.36 | $14.79 | 655,200 | — | — |
| 2011-01-31 | $8.22 | $14.54 | 1,235,400 | — | — |
| 2011-01-28 | $8.15 | $14.41 | 943,800 | — | — |
| 2011-01-27 | $8.40 | $14.87 | 295,200 | — | — |
| 2011-01-26 | $8.43 | $14.91 | 288,000 | — | — |
| 2011-01-25 | $8.45 | $14.95 | 322,200 | — | — |
| 2011-01-24 | $8.49 | $15.01 | 291,600 | — | — |
| 2011-01-21 | $8.48 | $15.01 | 320,400 | — | — |
| 2011-01-20 | $8.55 | $15.12 | 254,400 | — | — |
| 2011-01-19 | $8.61 | $15.23 | 299,400 | — | — |
| 2011-01-18 | $8.82 | $15.61 | 315,000 | — | — |
| 2011-01-14 | $8.79 | $15.55 | 364,200 | — | — |
| 2011-01-13 | $8.60 | $15.21 | 214,200 | — | — |
| 2011-01-12 | $8.57 | $15.16 | 158,400 | — | — |
| 2011-01-11 | $8.50 | $15.05 | 136,200 | — | — |
| 2011-01-10 | $8.45 | $14.94 | 295,200 | — | — |
| 2011-01-07 | $8.44 | $14.94 | 425,400 | — | — |
| 2011-01-06 | $8.63 | $15.28 | 189,600 | — | — |
| 2011-01-05 | $8.67 | $15.34 | 309,600 | — | — |
| 2011-01-04 | $8.64 | $15.29 | 308,400 | — | — |
| 2011-01-03 | $8.81 | $15.59 | 702,000 | — | — |