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
- 1991-09-13 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 | $8.04 | $13.77 | 77,200 | — | — |
| 2011-12-29 | $8.01 | $13.72 | 125,200 | — | — |
| 2011-12-28 | $7.99 | $13.69 | 57,200 | — | — |
| 2011-12-27 | $8.10 | $13.88 | 76,400 | — | — |
| 2011-12-23 | $8.09 | $13.86 | 74,200 | — | — |
| 2011-12-22 | $8.12 | $13.90 | 128,000 | — | — |
| 2011-12-21 | $8.21 | $14.07 | 115,400 | — | — |
| 2011-12-20 | $8.37 | $14.34 | 79,000 | — | — |
| 2011-12-19 | $8.22 | $14.08 | 66,600 | — | — |
| 2011-12-16 | $8.18 | $14.02 | 216,000 | — | — |
| 2011-12-15 | $8.27 | $14.17 | 66,200 | — | — |
| 2011-12-14 | $8.05 | $13.79 | 95,800 | — | — |
| 2011-12-13 | $8.24 | $14.11 | 52,800 | — | — |
| 2011-12-12 | $8.28 | $14.19 | 75,200 | — | — |
| 2011-12-09 | $8.49 | $14.55 | 63,400 | — | — |
| 2011-12-08 | $8.31 | $14.23 | 60,600 | — | — |
| 2011-12-07 | $8.62 | $14.77 | 34,400 | — | — |
| 2011-12-06 | $8.63 | $14.79 | 69,200 | — | — |
| 2011-12-05 | $8.48 | $14.53 | 98,600 | — | — |
| 2011-12-02 | $8.50 | $14.56 | 43,200 | — | — |
| 2011-12-01 | $8.41 | $14.41 | 72,600 | — | — |
| 2011-11-30 | $8.36 | $14.32 | 141,800 | — | — |
| 2011-11-29 | $8.13 | $13.93 | 146,200 | — | — |
| 2011-11-28 | $8.25 | $14.14 | 144,000 | — | — |
| 2011-11-25 | $8.05 | $13.78 | 28,200 | — | — |
| 2011-11-23 | $8.15 | $13.96 | 67,400 | — | — |
| 2011-11-22 | $8.25 | $14.14 | 38,200 | — | — |
| 2011-11-21 | $8.30 | $14.21 | 54,200 | — | — |
| 2011-11-18 | $8.46 | $14.49 | 32,200 | — | — |
| 2011-11-17 | $8.34 | $14.28 | 29,000 | — | — |
| 2011-11-16 | $8.37 | $14.34 | 44,200 | — | — |
| 2011-11-15 | $8.52 | $14.59 | 47,600 | — | — |
| 2011-11-14 | $8.33 | $14.27 | 42,200 | — | — |
| 2011-11-11 | $8.54 | $14.63 | 48,000 | — | — |
| 2011-11-10 | $8.50 | $14.56 | 42,800 | — | — |
| 2011-11-09 | $8.35 | $14.30 | 81,400 | — | — |
| 2011-11-08 | $8.54 | $14.62 | 47,600 | — | — |
| 2011-11-07 | $8.54 | $14.63 | 81,800 | — | — |
| 2011-11-04 | $8.54 | $14.62 | 39,200 | — | — |
| 2011-11-03 | $8.61 | $14.74 | 93,600 | — | — |
| 2011-11-02 | $8.43 | $14.44 | 88,800 | — | — |
| 2011-11-01 | $8.23 | $14.09 | 110,400 | — | — |
| 2011-10-31 | $8.46 | $14.50 | 101,000 | — | — |
| 2011-10-28 | $8.57 | $14.68 | 192,800 | — | — |
| 2011-10-27 | $8.56 | $14.66 | 160,000 | — | — |
| 2011-10-26 | $8.28 | $14.18 | 114,000 | — | — |
| 2011-10-25 | $8.24 | $14.12 | 124,600 | — | — |
| 2011-10-24 | $8.51 | $14.58 | 126,200 | — | — |
| 2011-10-21 | $8.30 | $14.22 | 61,200 | — | — |
| 2011-10-20 | $8.07 | $13.83 | 69,800 | — | — |
| 2011-10-19 | $8.17 | $13.99 | 77,600 | — | — |
| 2011-10-18 | $8.24 | $14.12 | 96,800 | — | — |
| 2011-10-17 | $8.16 | $13.97 | 58,200 | — | — |
| 2011-10-14 | $8.24 | $14.12 | 45,000 | — | — |
| 2011-10-13 | $8.15 | $13.96 | 63,000 | — | — |
| 2011-10-12 | $8.12 | $13.91 | 75,000 | — | — |
| 2011-10-11 | $8.07 | $13.83 | 57,800 | — | — |
| 2011-10-10 | $8.04 | $13.78 | 84,400 | — | — |
| 2011-10-07 | $7.90 | $13.54 | 76,000 | — | — |
| 2011-10-06 | $8.10 | $13.87 | 79,800 | — | — |
| 2011-10-05 | $8.02 | $13.73 | 59,600 | — | — |
| 2011-10-04 | $7.98 | $13.66 | 206,400 | — | — |
| 2011-10-03 | $7.50 | $12.84 | 107,200 | — | — |
| 2011-09-30 | $7.58 | $12.99 | 69,800 | — | — |
| 2011-09-29 | $7.62 | $13.05 | 88,400 | — | — |
| 2011-09-28 | $7.62 | $13.06 | 89,400 | — | — |
| 2011-09-27 | $7.98 | $13.67 | 62,600 | — | — |
| 2011-09-26 | $7.91 | $13.55 | 36,600 | — | — |
| 2011-09-23 | $7.76 | $13.30 | 113,800 | — | — |
| 2011-09-22 | $7.53 | $12.90 | 107,400 | — | — |
| 2011-09-21 | $7.85 | $13.45 | 72,000 | — | — |
| 2011-09-20 | $7.98 | $13.66 | 55,800 | — | — |
| 2011-09-19 | $8.08 | $13.84 | 62,800 | — | — |
| 2011-09-16 | $8.11 | $13.90 | 122,600 | — | — |
| 2011-09-15 | $8.10 | $13.87 | 59,000 | — | — |
| 2011-09-14 | $8.03 | $13.76 | 148,200 | — | — |
| 2011-09-13 | $8.04 | $13.78 | 93,200 | — | — |
| 2011-09-12 | $7.93 | $13.59 | 80,000 | — | — |
| 2011-09-09 | $7.73 | $13.24 | 140,200 | — | — |
| 2011-09-08 | $7.98 | $13.67 | 122,000 | — | — |
| 2011-09-07 | $8.11 | $13.89 | 408,400 | — | — |
| 2011-09-06 | $8.00 | $13.70 | 127,200 | — | — |
| 2011-09-02 | $7.83 | $13.42 | 92,800 | — | — |
| 2011-09-01 | $8.01 | $13.72 | 94,800 | — | — |
| 2011-08-31 | $8.25 | $14.13 | 116,800 | — | — |
| 2011-08-30 | $8.24 | $14.11 | 185,800 | — | — |
| 2011-08-29 | $8.12 | $13.91 | 111,800 | — | — |
| 2011-08-26 | $7.80 | $13.36 | 68,000 | — | — |
| 2011-08-25 | $7.66 | $13.12 | 97,200 | — | — |
| 2011-08-24 | $7.95 | $13.62 | 146,600 | — | — |
| 2011-08-23 | $8.13 | $13.92 | 256,200 | — | — |
| 2011-08-22 | $7.50 | $12.85 | 125,600 | — | — |
| 2011-08-19 | $7.53 | $12.90 | 185,600 | — | — |
| 2011-08-18 | $7.54 | $12.91 | 153,600 | — | — |
| 2011-08-17 | $7.74 | $13.26 | 123,400 | — | — |
| 2011-08-16 | $7.41 | $12.70 | 105,400 | — | — |
| 2011-08-15 | $7.47 | $12.80 | 117,000 | — | — |
| 2011-08-12 | $7.52 | $12.88 | 175,200 | — | — |
| 2011-08-11 | $7.22 | $12.36 | 112,000 | — | — |
| 2011-08-10 | $6.93 | $11.87 | 198,600 | — | — |
| 2011-08-09 | $7.58 | $12.99 | 217,600 | — | — |
| 2011-08-08 | $7.34 | $12.58 | 147,400 | — | — |
| 2011-08-05 | $7.71 | $13.21 | 199,000 | — | — |
| 2011-08-04 | $7.50 | $12.84 | 109,400 | — | — |
| 2011-08-03 | $7.63 | $13.07 | 73,400 | — | — |
| 2011-08-02 | $7.55 | $12.93 | 75,600 | — | — |
| 2011-08-01 | $7.65 | $13.10 | 119,800 | — | — |
| 2011-07-29 | $7.39 | $12.66 | 148,600 | — | — |
| 2011-07-28 | $7.48 | $12.82 | 61,200 | — | — |
| 2011-07-27 | $7.35 | $12.59 | 86,800 | — | — |
| 2011-07-26 | $7.51 | $12.87 | 17,800 | — | — |
| 2011-07-25 | $7.55 | $12.93 | 36,800 | — | — |
| 2011-07-22 | $7.63 | $13.06 | 20,400 | — | — |
| 2011-07-21 | $7.63 | $13.07 | 92,000 | — | — |
| 2011-07-20 | $7.55 | $12.94 | 32,800 | — | — |
| 2011-07-19 | $7.65 | $13.11 | 97,200 | — | — |
| 2011-07-18 | $7.63 | $13.07 | 54,800 | — | — |
| 2011-07-15 | $7.73 | $13.24 | 174,000 | — | — |
| 2011-07-14 | $7.55 | $12.94 | 89,000 | — | — |
| 2011-07-13 | $7.70 | $13.19 | 83,800 | — | — |
| 2011-07-12 | $7.63 | $13.06 | 149,200 | — | — |
| 2011-07-11 | $7.39 | $12.65 | 88,600 | — | — |
| 2011-07-08 | $7.38 | $12.65 | 78,600 | — | — |
| 2011-07-07 | $7.51 | $12.87 | 151,400 | — | — |
| 2011-07-06 | $7.33 | $12.55 | 101,400 | — | — |
| 2011-07-05 | $7.24 | $12.41 | 97,200 | — | — |
| 2011-07-01 | $7.32 | $12.53 | 40,600 | — | — |
| 2011-06-30 | $7.33 | $12.55 | 40,000 | — | — |
| 2011-06-29 | $7.35 | $12.59 | 72,400 | — | — |
| 2011-06-28 | $7.36 | $12.61 | 62,400 | — | — |
| 2011-06-27 | $7.34 | $12.57 | 36,200 | — | — |
| 2011-06-24 | $7.19 | $12.31 | 193,600 | — | — |
| 2011-06-23 | $7.17 | $12.28 | 38,000 | — | — |
| 2011-06-22 | $7.05 | $12.08 | 58,000 | — | — |
| 2011-06-21 | $7.07 | $12.11 | 45,200 | — | — |
| 2011-06-20 | $6.93 | $11.87 | 44,000 | — | — |
| 2011-06-17 | $6.84 | $11.72 | 122,800 | — | — |
| 2011-06-16 | $6.86 | $11.75 | 45,200 | — | — |
| 2011-06-15 | $6.82 | $11.68 | 55,000 | — | — |
| 2011-06-14 | $6.85 | $11.74 | 83,600 | — | — |
| 2011-06-13 | $6.75 | $11.57 | 59,600 | — | — |
| 2011-06-10 | $6.81 | $11.67 | 53,600 | — | — |
| 2011-06-09 | $6.87 | $11.77 | 19,400 | — | — |
| 2011-06-08 | $6.89 | $11.81 | 35,000 | — | — |
| 2011-06-07 | $6.81 | $11.67 | 17,400 | — | — |
| 2011-06-06 | $6.78 | $11.61 | 39,200 | — | — |
| 2011-06-03 | $6.78 | $11.62 | 64,000 | — | — |
| 2011-06-02 | $6.89 | $11.80 | 24,600 | — | — |
| 2011-06-01 | $6.84 | $11.71 | 46,000 | — | — |
| 2011-05-31 | $7.08 | $12.12 | 94,000 | — | — |
| 2011-05-27 | $6.92 | $11.85 | 29,400 | — | — |
| 2011-05-26 | $6.84 | $11.71 | 27,000 | — | — |
| 2011-05-25 | $6.89 | $11.80 | 34,000 | — | — |
| 2011-05-24 | $6.74 | $11.55 | 127,200 | — | — |
| 2011-05-23 | $6.95 | $11.91 | 108,400 | — | — |
| 2011-05-20 | $6.99 | $11.98 | 50,200 | — | — |
| 2011-05-19 | $7.05 | $12.07 | 34,400 | — | — |
| 2011-05-18 | $7.00 | $11.99 | 17,800 | — | — |
| 2011-05-17 | $7.00 | $11.99 | 37,000 | — | — |
| 2011-05-16 | $6.93 | $11.87 | 53,400 | — | — |
| 2011-05-13 | $6.90 | $11.81 | 34,000 | — | — |
| 2011-05-12 | $7.06 | $12.09 | 18,800 | — | — |
| 2011-05-11 | $6.95 | $11.90 | 50,000 | — | — |
| 2011-05-10 | $7.16 | $12.27 | 40,600 | — | — |
| 2011-05-09 | $6.95 | $11.91 | 32,000 | — | — |
| 2011-05-06 | $6.80 | $11.64 | 58,000 | — | — |
| 2011-05-05 | $6.81 | $11.66 | 53,800 | — | — |
| 2011-05-04 | $6.82 | $11.68 | 63,200 | — | — |
| 2011-05-03 | $6.84 | $11.72 | 44,000 | — | — |
| 2011-05-02 | $6.79 | $11.63 | 30,000 | — | — |
| 2011-04-29 | $6.96 | $11.93 | 104,000 | — | — |
| 2011-04-28 | $7.03 | $12.04 | 30,000 | — | — |
| 2011-04-27 | $6.94 | $11.88 | 94,000 | — | — |
| 2011-04-26 | $6.80 | $11.64 | 111,000 | — | — |
| 2011-04-25 | $6.75 | $11.56 | 74,600 | — | — |
| 2011-04-21 | $6.80 | $11.65 | 54,800 | — | — |
| 2011-04-20 | $6.84 | $11.72 | 131,600 | — | — |
| 2011-04-19 | $6.91 | $11.83 | 44,600 | — | — |
| 2011-04-18 | $7.05 | $12.08 | 47,600 | — | — |
| 2011-04-15 | $7.22 | $12.36 | 79,600 | — | — |
| 2011-04-14 | $7.20 | $12.33 | 85,800 | — | — |
| 2011-04-13 | $7.16 | $12.26 | 90,400 | — | — |
| 2011-04-12 | $7.14 | $12.23 | 95,800 | — | — |
| 2011-04-11 | $7.10 | $12.17 | 79,600 | — | — |
| 2011-04-08 | $6.97 | $11.93 | 84,000 | — | — |
| 2011-04-07 | $6.89 | $11.80 | 136,600 | — | — |
| 2011-04-06 | $6.84 | $11.71 | 75,400 | — | — |
| 2011-04-05 | $6.67 | $11.43 | 94,000 | — | — |
| 2011-04-04 | $6.87 | $11.77 | 53,200 | — | — |
| 2011-04-01 | $6.90 | $11.81 | 42,600 | — | — |
| 2011-03-31 | $6.87 | $11.76 | 57,600 | — | — |
| 2011-03-30 | $6.86 | $11.75 | 32,000 | — | — |
| 2011-03-29 | $6.95 | $11.90 | 26,400 | — | — |
| 2011-03-28 | $6.89 | $11.81 | 43,600 | — | — |
| 2011-03-25 | $6.93 | $11.87 | 43,000 | — | — |
| 2011-03-24 | $6.90 | $11.82 | 58,000 | — | — |
| 2011-03-23 | $6.87 | $11.76 | 102,600 | — | — |
| 2011-03-22 | $6.87 | $11.77 | 51,400 | — | — |
| 2011-03-21 | $6.79 | $11.63 | 85,000 | — | — |
| 2011-03-18 | $6.62 | $11.33 | 128,400 | — | — |
| 2011-03-17 | $6.33 | $10.84 | 57,600 | — | — |
| 2011-03-16 | $6.39 | $10.94 | 72,400 | — | — |
| 2011-03-15 | $6.41 | $10.98 | 70,800 | — | — |
| 2011-03-14 | $6.34 | $10.85 | 44,000 | — | — |
| 2011-03-11 | $6.39 | $10.94 | 69,600 | — | — |
| 2011-03-10 | $6.28 | $10.75 | 62,400 | — | — |
| 2011-03-09 | $6.38 | $10.92 | 41,600 | — | — |
| 2011-03-08 | $6.38 | $10.93 | 28,000 | — | — |
| 2011-03-07 | $6.32 | $10.83 | 42,200 | — | — |
| 2011-03-04 | $6.32 | $10.83 | 65,000 | — | — |
| 2011-03-03 | $6.30 | $10.79 | 91,200 | — | — |
| 2011-03-02 | $6.28 | $10.76 | 70,600 | — | — |
| 2011-03-01 | $6.30 | $10.79 | 64,200 | — | — |
| 2011-02-28 | $6.35 | $10.87 | 50,400 | — | — |
| 2011-02-25 | $6.42 | $10.99 | 43,200 | — | — |
| 2011-02-24 | $6.44 | $11.03 | 148,600 | — | — |
| 2011-02-23 | $6.23 | $10.67 | 72,600 | — | — |
| 2011-02-22 | $6.25 | $10.70 | 89,800 | — | — |
| 2011-02-18 | $6.36 | $10.89 | 76,800 | — | — |
| 2011-02-17 | $6.31 | $10.80 | 52,800 | — | — |
| 2011-02-16 | $6.28 | $10.75 | 40,600 | — | — |
| 2011-02-15 | $6.28 | $10.76 | 99,600 | — | — |
| 2011-02-14 | $6.25 | $10.71 | 66,400 | — | — |
| 2011-02-11 | $6.26 | $10.72 | 91,000 | — | — |
| 2011-02-10 | $6.29 | $10.78 | 121,800 | — | — |
| 2011-02-09 | $6.30 | $10.79 | 125,000 | — | — |
| 2011-02-08 | $6.45 | $11.04 | 65,400 | — | — |
| 2011-02-07 | $6.40 | $10.97 | 54,200 | — | — |
| 2011-02-04 | $6.47 | $11.08 | 39,200 | — | — |
| 2011-02-03 | $6.53 | $11.19 | 44,600 | — | — |
| 2011-02-02 | $6.80 | $11.64 | 30,000 | — | — |
| 2011-02-01 | $6.83 | $11.69 | 77,000 | — | — |
| 2011-01-31 | $6.73 | $11.52 | 193,200 | — | — |
| 2011-01-28 | $6.37 | $10.91 | 133,000 | — | — |
| 2011-01-27 | $6.48 | $11.10 | 27,400 | — | — |
| 2011-01-26 | $6.52 | $11.17 | 38,800 | — | — |
| 2011-01-25 | $6.48 | $11.10 | 43,600 | — | — |
| 2011-01-24 | $6.48 | $11.09 | 62,000 | — | — |
| 2011-01-21 | $6.50 | $11.14 | 87,600 | — | — |
| 2011-01-20 | $6.63 | $11.35 | 61,400 | — | — |
| 2011-01-19 | $6.70 | $11.48 | 70,200 | — | — |
| 2011-01-18 | $6.86 | $11.75 | 28,200 | — | — |
| 2011-01-14 | $6.84 | $11.71 | 33,000 | — | — |
| 2011-01-13 | $6.86 | $11.75 | 29,600 | — | — |
| 2011-01-12 | $6.89 | $11.81 | 100,000 | — | — |
| 2011-01-11 | $6.82 | $11.69 | 62,400 | — | — |
| 2011-01-10 | $6.83 | $11.69 | 43,200 | — | — |
| 2011-01-07 | $6.82 | $11.69 | 80,800 | — | — |
| 2011-01-06 | $6.84 | $11.71 | 77,400 | — | — |
| 2011-01-05 | $6.81 | $11.66 | 191,000 | — | — |
| 2011-01-04 | $6.70 | $11.48 | 110,600 | — | — |
| 2011-01-03 | $6.78 | $11.62 | 150,000 | — | — |