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
- 1989-06-20 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 | $18.55 | 58,500 | — | — |
| 2011-12-29 | $8.68 | $19.01 | 32,100 | — | — |
| 2011-12-28 | $8.57 | $18.77 | 56,800 | — | — |
| 2011-12-27 | $8.90 | $19.49 | 31,700 | — | — |
| 2011-12-23 | $8.95 | $19.60 | 28,200 | — | — |
| 2011-12-22 | $8.99 | $19.69 | 39,400 | — | — |
| 2011-12-21 | $8.99 | $19.69 | 35,700 | — | — |
| 2011-12-20 | $9.00 | $19.71 | 99,000 | — | — |
| 2011-12-19 | $8.58 | $18.79 | 92,300 | — | — |
| 2011-12-16 | $8.87 | $19.43 | 134,900 | — | — |
| 2011-12-15 | $8.73 | $19.12 | 77,700 | — | — |
| 2011-12-14 | $8.53 | $18.68 | 90,400 | — | — |
| 2011-12-13 | $8.46 | $18.53 | 66,200 | — | — |
| 2011-12-12 | $8.52 | $18.66 | 60,200 | — | — |
| 2011-12-09 | $8.66 | $18.97 | 77,700 | — | — |
| 2011-12-08 | $8.00 | $17.52 | 107,600 | — | — |
| 2011-12-07 | $8.33 | $18.24 | 55,300 | — | — |
| 2011-12-06 | $8.31 | $18.20 | 65,200 | — | — |
| 2011-12-05 | $8.27 | $18.11 | 79,800 | — | — |
| 2011-12-02 | $8.11 | $17.76 | 34,100 | — | — |
| 2011-12-01 | $7.92 | $17.35 | 92,500 | — | — |
| 2011-11-30 | $8.10 | $17.72 | 141,900 | — | — |
| 2011-11-29 | $7.57 | $16.56 | 72,600 | — | — |
| 2011-11-28 | $7.54 | $16.49 | 103,400 | — | — |
| 2011-11-25 | $7.36 | $16.10 | 46,300 | — | — |
| 2011-11-23 | $7.55 | $16.51 | 77,300 | — | — |
| 2011-11-22 | $7.93 | $17.35 | 50,900 | — | — |
| 2011-11-21 | $8.10 | $17.72 | 54,900 | — | — |
| 2011-11-18 | $8.32 | $18.20 | 52,300 | — | — |
| 2011-11-17 | $8.02 | $17.54 | 56,700 | — | — |
| 2011-11-16 | $8.16 | $17.85 | 90,100 | — | — |
| 2011-11-15 | $8.38 | $18.33 | 109,700 | — | — |
| 2011-11-14 | $8.11 | $17.74 | 108,400 | — | — |
| 2011-11-11 | $8.39 | $18.35 | 105,800 | — | — |
| 2011-11-10 | $8.20 | $17.94 | 80,300 | — | — |
| 2011-11-09 | $8.08 | $17.67 | 102,100 | — | — |
| 2011-11-08 | $8.69 | $19.01 | 65,100 | — | — |
| 2011-11-07 | $8.44 | $18.46 | 54,200 | — | — |
| 2011-11-04 | $8.29 | $18.13 | 43,300 | — | — |
| 2011-11-03 | $8.49 | $18.57 | 82,200 | — | — |
| 2011-11-02 | $8.16 | $17.85 | 74,300 | — | — |
| 2011-11-01 | $7.62 | $16.67 | 105,900 | — | — |
| 2011-10-31 | $8.06 | $17.63 | 87,200 | — | — |
| 2011-10-28 | $8.50 | $18.59 | 149,900 | — | — |
| 2011-10-27 | $8.57 | $18.75 | 219,900 | — | — |
| 2011-10-26 | $8.08 | $17.67 | 87,000 | — | — |
| 2011-10-25 | $7.87 | $17.21 | 82,400 | — | — |
| 2011-10-24 | $8.06 | $17.63 | 116,900 | — | — |
| 2011-10-21 | $7.71 | $16.86 | 70,200 | — | — |
| 2011-10-20 | $7.55 | $16.51 | 43,900 | — | — |
| 2011-10-19 | $7.52 | $16.45 | 54,700 | — | — |
| 2011-10-18 | $7.77 | $17.00 | 91,700 | — | — |
| 2011-10-17 | $7.28 | $15.92 | 98,000 | — | — |
| 2011-10-14 | $7.96 | $17.41 | 68,700 | — | — |
| 2011-10-13 | $7.90 | $17.28 | 49,000 | — | — |
| 2011-10-12 | $7.91 | $17.30 | 82,700 | — | — |
| 2011-10-11 | $7.81 | $17.08 | 69,000 | — | — |
| 2011-10-10 | $7.75 | $16.95 | 80,400 | — | — |
| 2011-10-07 | $7.25 | $15.86 | 78,400 | — | — |
| 2011-10-06 | $7.57 | $16.56 | 207,800 | — | — |
| 2011-10-05 | $7.04 | $15.40 | 82,700 | — | — |
| 2011-10-04 | $6.88 | $15.05 | 288,900 | — | — |
| 2011-10-03 | $6.81 | $14.90 | 155,200 | — | — |
| 2011-09-30 | $7.05 | $15.42 | 115,400 | — | — |
| 2011-09-29 | $7.26 | $15.88 | 91,900 | — | — |
| 2011-09-28 | $6.92 | $15.14 | 91,600 | — | — |
| 2011-09-27 | $7.20 | $15.75 | 111,700 | — | — |
| 2011-09-26 | $7.00 | $15.31 | 110,000 | — | — |
| 2011-09-23 | $6.97 | $15.25 | 116,100 | — | — |
| 2011-09-22 | $7.13 | $15.60 | 262,900 | — | — |
| 2011-09-21 | $7.16 | $15.66 | 140,100 | — | — |
| 2011-09-20 | $7.41 | $16.21 | 67,300 | — | — |
| 2011-09-19 | $7.51 | $16.43 | 85,800 | — | — |
| 2011-09-16 | $7.62 | $16.67 | 114,700 | — | — |
| 2011-09-15 | $7.50 | $16.41 | 56,500 | — | — |
| 2011-09-14 | $7.36 | $16.10 | 96,800 | — | — |
| 2011-09-13 | $7.29 | $15.95 | 149,400 | — | — |
| 2011-09-12 | $7.27 | $15.90 | 110,000 | — | — |
| 2011-09-09 | $7.22 | $15.79 | 134,300 | — | — |
| 2011-09-08 | $7.11 | $15.55 | 92,700 | — | — |
| 2011-09-07 | $7.27 | $15.90 | 96,600 | — | — |
| 2011-09-06 | $6.89 | $15.07 | 72,100 | — | — |
| 2011-09-02 | $6.92 | $15.14 | 129,800 | — | — |
| 2011-09-01 | $7.27 | $15.90 | 92,800 | — | — |
| 2011-08-31 | $7.59 | $16.60 | 116,600 | — | — |
| 2011-08-30 | $7.43 | $16.23 | 73,900 | — | — |
| 2011-08-29 | $7.61 | $16.62 | 70,000 | — | — |
| 2011-08-26 | $7.32 | $15.99 | 91,600 | — | — |
| 2011-08-25 | $7.30 | $15.95 | 88,300 | — | — |
| 2011-08-24 | $7.55 | $16.49 | 57,500 | — | — |
| 2011-08-23 | $7.26 | $15.86 | 102,900 | — | — |
| 2011-08-22 | $6.82 | $14.90 | 53,400 | — | — |
| 2011-08-19 | $6.75 | $14.74 | 121,600 | — | — |
| 2011-08-18 | $7.01 | $15.31 | 131,400 | — | — |
| 2011-08-17 | $7.36 | $16.08 | 39,200 | — | — |
| 2011-08-16 | $7.28 | $15.90 | 70,600 | — | — |
| 2011-08-15 | $7.44 | $16.25 | 43,500 | — | — |
| 2011-08-12 | $7.26 | $15.86 | 59,700 | — | — |
| 2011-08-11 | $7.36 | $16.08 | 139,300 | — | — |
| 2011-08-10 | $7.12 | $15.55 | 104,400 | — | — |
| 2011-08-09 | $7.67 | $16.75 | 188,600 | — | — |
| 2011-08-08 | $7.30 | $15.95 | 212,800 | — | — |
| 2011-08-05 | $8.14 | $17.78 | 188,000 | — | — |
| 2011-08-04 | $8.26 | $18.04 | 170,200 | — | — |
| 2011-08-03 | $8.75 | $19.11 | 51,100 | — | — |
| 2011-08-02 | $8.67 | $18.94 | 63,200 | — | — |
| 2011-08-01 | $8.97 | $19.59 | 195,300 | — | — |
| 2011-07-29 | $8.95 | $19.55 | 106,400 | — | — |
| 2011-07-28 | $9.02 | $19.70 | 62,000 | — | — |
| 2011-07-27 | $9.02 | $19.70 | 98,900 | — | — |
| 2011-07-26 | $9.00 | $19.66 | 42,300 | — | — |
| 2011-07-25 | $9.04 | $19.75 | 53,600 | — | — |
| 2011-07-22 | $9.04 | $19.75 | 21,700 | — | — |
| 2011-07-21 | $9.23 | $20.16 | 52,100 | — | — |
| 2011-07-20 | $9.08 | $19.83 | 15,900 | — | — |
| 2011-07-19 | $9.25 | $20.21 | 54,100 | — | — |
| 2011-07-18 | $9.19 | $20.07 | 40,100 | — | — |
| 2011-07-15 | $9.22 | $20.14 | 94,200 | — | — |
| 2011-07-14 | $9.21 | $20.12 | 65,800 | — | — |
| 2011-07-13 | $9.12 | $19.92 | 30,200 | — | — |
| 2011-07-12 | $9.00 | $19.66 | 39,500 | — | — |
| 2011-07-11 | $9.02 | $19.70 | 51,100 | — | — |
| 2011-07-08 | $9.11 | $19.90 | 35,600 | — | — |
| 2011-07-07 | $9.14 | $19.97 | 88,700 | — | — |
| 2011-07-06 | $8.99 | $19.64 | 69,300 | — | — |
| 2011-07-05 | $9.00 | $19.66 | 54,300 | — | — |
| 2011-07-01 | $9.02 | $19.70 | 125,300 | — | — |
| 2011-06-30 | $8.94 | $19.53 | 71,000 | — | — |
| 2011-06-29 | $8.86 | $19.35 | 27,300 | — | — |
| 2011-06-28 | $8.84 | $19.31 | 78,500 | — | — |
| 2011-06-27 | $8.76 | $19.14 | 39,900 | — | — |
| 2011-06-24 | $8.65 | $18.90 | 226,800 | — | — |
| 2011-06-23 | $8.64 | $18.87 | 56,500 | — | — |
| 2011-06-22 | $8.71 | $19.03 | 53,400 | — | — |
| 2011-06-21 | $8.74 | $19.09 | 80,900 | — | — |
| 2011-06-20 | $8.81 | $19.24 | 114,800 | — | — |
| 2011-06-17 | $8.60 | $18.79 | 141,100 | — | — |
| 2011-06-16 | $8.46 | $18.48 | 78,100 | — | — |
| 2011-06-15 | $8.03 | $17.54 | 51,900 | — | — |
| 2011-06-14 | $8.24 | $18.00 | 52,600 | — | — |
| 2011-06-13 | $7.98 | $17.43 | 47,300 | — | — |
| 2011-06-10 | $7.91 | $17.28 | 92,600 | — | — |
| 2011-06-09 | $8.07 | $17.63 | 39,900 | — | — |
| 2011-06-08 | $8.04 | $17.56 | 40,600 | — | — |
| 2011-06-07 | $8.05 | $17.58 | 62,600 | — | — |
| 2011-06-06 | $8.06 | $17.61 | 67,700 | — | — |
| 2011-06-03 | $8.03 | $17.54 | 116,000 | — | — |
| 2011-06-02 | $8.12 | $17.74 | 59,000 | — | — |
| 2011-06-01 | $8.08 | $17.63 | 114,000 | — | — |
| 2011-05-31 | $8.45 | $18.44 | 672,900 | — | — |
| 2011-05-27 | $8.13 | $17.74 | 104,000 | — | — |
| 2011-05-26 | $8.14 | $17.76 | 110,100 | — | — |
| 2011-05-25 | $8.17 | $17.82 | 61,300 | — | — |
| 2011-05-24 | $8.29 | $18.09 | 101,300 | — | — |
| 2011-05-23 | $8.29 | $18.09 | 78,800 | — | — |
| 2011-05-20 | $8.48 | $18.50 | 111,800 | — | — |
| 2011-05-19 | $8.51 | $18.57 | 58,900 | — | — |
| 2011-05-18 | $8.55 | $18.65 | 92,700 | — | — |
| 2011-05-17 | $8.45 | $18.44 | 115,400 | — | — |
| 2011-05-16 | $8.63 | $18.83 | 61,800 | — | — |
| 2011-05-13 | $8.89 | $19.40 | 46,000 | — | — |
| 2011-05-12 | $9.31 | $20.31 | 24,900 | — | — |
| 2011-05-11 | $9.27 | $20.22 | 70,500 | — | — |
| 2011-05-10 | $9.70 | $21.16 | 60,600 | — | — |
| 2011-05-09 | $9.44 | $20.60 | 36,000 | — | — |
| 2011-05-06 | $9.37 | $20.44 | 55,000 | — | — |
| 2011-05-05 | $9.53 | $20.79 | 79,900 | — | — |
| 2011-05-04 | $9.39 | $20.49 | 68,000 | — | — |
| 2011-05-03 | $9.26 | $20.20 | 59,000 | — | — |
| 2011-05-02 | $9.17 | $20.01 | 92,000 | — | — |
| 2011-04-29 | $9.27 | $20.22 | 167,000 | — | — |
| 2011-04-28 | $8.95 | $19.53 | 124,000 | — | — |
| 2011-04-27 | $8.75 | $19.09 | 43,000 | — | — |
| 2011-04-26 | $8.64 | $18.85 | 65,900 | — | — |
| 2011-04-25 | $8.37 | $18.26 | 24,800 | — | — |
| 2011-04-21 | $8.51 | $18.57 | 42,200 | — | — |
| 2011-04-20 | $8.35 | $18.22 | 34,800 | — | — |
| 2011-04-19 | $8.16 | $17.80 | 28,500 | — | — |
| 2011-04-18 | $8.19 | $17.87 | 45,300 | — | — |
| 2011-04-15 | $8.48 | $18.50 | 51,700 | — | — |
| 2011-04-14 | $8.43 | $18.39 | 54,900 | — | — |
| 2011-04-13 | $8.14 | $17.76 | 63,900 | — | — |
| 2011-04-12 | $8.36 | $18.24 | 32,600 | — | — |
| 2011-04-11 | $8.52 | $18.59 | 51,600 | — | — |
| 2011-04-08 | $8.43 | $18.39 | 39,900 | — | — |
| 2011-04-07 | $8.68 | $18.94 | 23,700 | — | — |
| 2011-04-06 | $8.85 | $19.31 | 34,500 | — | — |
| 2011-04-05 | $8.78 | $19.16 | 48,300 | — | — |
| 2011-04-04 | $8.64 | $18.85 | 35,200 | — | — |
| 2011-04-01 | $8.49 | $18.52 | 160,400 | — | — |
| 2011-03-31 | $8.26 | $18.02 | 72,900 | — | — |
| 2011-03-30 | $8.30 | $18.11 | 70,000 | — | — |
| 2011-03-29 | $8.30 | $18.11 | 29,900 | — | — |
| 2011-03-28 | $8.30 | $18.11 | 28,500 | — | — |
| 2011-03-25 | $8.25 | $18.00 | 32,500 | — | — |
| 2011-03-24 | $8.29 | $18.09 | 47,300 | — | — |
| 2011-03-23 | $8.30 | $18.11 | 71,200 | — | — |
| 2011-03-22 | $8.29 | $18.09 | 33,600 | — | — |
| 2011-03-21 | $8.73 | $19.05 | 97,800 | — | — |
| 2011-03-18 | $8.10 | $17.67 | 165,600 | — | — |
| 2011-03-17 | $8.02 | $17.50 | 53,800 | — | — |
| 2011-03-16 | $7.95 | $17.34 | 80,600 | — | — |
| 2011-03-15 | $8.10 | $17.67 | 69,700 | — | — |
| 2011-03-14 | $8.24 | $17.98 | 59,600 | — | — |
| 2011-03-11 | $8.36 | $18.24 | 39,700 | — | — |
| 2011-03-10 | $8.56 | $18.68 | 61,200 | — | — |
| 2011-03-09 | $8.86 | $19.33 | 23,400 | — | — |
| 2011-03-08 | $8.88 | $19.37 | 38,800 | — | — |
| 2011-03-07 | $8.74 | $19.07 | 41,700 | — | — |
| 2011-03-04 | $8.75 | $19.09 | 18,200 | — | — |
| 2011-03-03 | $8.99 | $19.61 | 37,500 | — | — |
| 2011-03-02 | $8.72 | $19.00 | 28,800 | — | — |
| 2011-03-01 | $8.71 | $18.98 | 28,800 | — | — |
| 2011-02-28 | $8.89 | $19.37 | 37,900 | — | — |
| 2011-02-25 | $8.94 | $19.48 | 33,600 | — | — |
| 2011-02-24 | $8.78 | $19.13 | 45,800 | — | — |
| 2011-02-23 | $8.68 | $18.92 | 36,800 | — | — |
| 2011-02-22 | $8.84 | $19.26 | 44,300 | — | — |
| 2011-02-18 | $9.06 | $19.74 | 49,100 | — | — |
| 2011-02-17 | $9.10 | $19.83 | 23,600 | — | — |
| 2011-02-16 | $9.08 | $19.79 | 29,600 | — | — |
| 2011-02-15 | $9.10 | $19.83 | 24,400 | — | — |
| 2011-02-14 | $9.09 | $19.81 | 60,800 | — | — |
| 2011-02-11 | $9.20 | $20.05 | 60,800 | — | — |
| 2011-02-10 | $9.03 | $19.68 | 34,100 | — | — |
| 2011-02-09 | $9.11 | $19.85 | 50,100 | — | — |
| 2011-02-08 | $9.09 | $19.81 | 62,500 | — | — |
| 2011-02-07 | $8.97 | $19.55 | 33,700 | — | — |
| 2011-02-04 | $8.91 | $19.42 | 43,300 | — | — |
| 2011-02-03 | $9.03 | $19.68 | 27,100 | — | — |
| 2011-02-02 | $9.02 | $19.66 | 45,900 | — | — |
| 2011-02-01 | $9.13 | $19.90 | 40,700 | — | — |
| 2011-01-31 | $9.06 | $19.74 | 82,200 | — | — |
| 2011-01-28 | $9.06 | $19.74 | 86,100 | — | — |
| 2011-01-27 | $9.31 | $20.29 | 89,300 | — | — |
| 2011-01-26 | $9.20 | $20.05 | 46,700 | — | — |
| 2011-01-25 | $9.12 | $19.87 | 40,300 | — | — |
| 2011-01-24 | $9.02 | $19.66 | 33,800 | — | — |
| 2011-01-21 | $9.04 | $19.70 | 59,800 | — | — |
| 2011-01-20 | $9.03 | $19.68 | 54,200 | — | — |
| 2011-01-19 | $9.00 | $19.61 | 73,800 | — | — |
| 2011-01-18 | $9.20 | $20.05 | 65,200 | — | — |
| 2011-01-14 | $9.26 | $20.18 | 47,400 | — | — |
| 2011-01-13 | $9.15 | $19.94 | 29,700 | — | — |
| 2011-01-12 | $9.26 | $20.18 | 57,600 | — | — |
| 2011-01-11 | $9.24 | $20.14 | 61,800 | — | — |
| 2011-01-10 | $9.16 | $19.96 | 42,900 | — | — |
| 2011-01-07 | $9.08 | $19.79 | 47,200 | — | — |
| 2011-01-06 | $9.04 | $19.70 | 70,300 | — | — |
| 2011-01-05 | $9.11 | $19.85 | 53,200 | — | — |
| 2011-01-04 | $9.07 | $19.77 | 67,700 | — | — |
| 2011-01-03 | $9.17 | $19.98 | 99,400 | — | — |