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
- 1993-09-07 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 | $6.58 | $6.58 | 135,600 | — | — |
| 2011-12-29 | $6.71 | $6.71 | 97,500 | — | — |
| 2011-12-28 | $6.75 | $6.75 | 115,200 | — | — |
| 2011-12-27 | $6.89 | $6.89 | 97,000 | — | — |
| 2011-12-23 | $6.84 | $6.84 | 174,700 | — | — |
| 2011-12-22 | $6.38 | $6.38 | 104,300 | — | — |
| 2011-12-21 | $6.11 | $6.11 | 50,000 | — | — |
| 2011-12-20 | $6.01 | $6.01 | 116,700 | — | — |
| 2011-12-19 | $5.72 | $5.72 | 84,700 | — | — |
| 2011-12-16 | $6.00 | $6.00 | 122,000 | — | — |
| 2011-12-15 | $6.02 | $6.02 | 127,000 | — | — |
| 2011-12-14 | $5.84 | $5.84 | 95,600 | — | — |
| 2011-12-13 | $5.68 | $5.68 | 76,600 | — | — |
| 2011-12-12 | $6.05 | $6.05 | 113,300 | — | — |
| 2011-12-09 | $6.22 | $6.22 | 113,400 | — | — |
| 2011-12-08 | $5.99 | $5.99 | 121,200 | — | — |
| 2011-12-07 | $6.28 | $6.28 | 97,900 | — | — |
| 2011-12-06 | $6.28 | $6.28 | 146,800 | — | — |
| 2011-12-05 | $6.06 | $6.06 | 114,000 | — | — |
| 2011-12-02 | $5.84 | $5.84 | 66,500 | — | — |
| 2011-12-01 | $5.85 | $5.85 | 89,700 | — | — |
| 2011-11-30 | $5.79 | $5.79 | 637,100 | — | — |
| 2011-11-29 | $5.57 | $5.57 | 89,800 | — | — |
| 2011-11-28 | $5.82 | $5.82 | 167,400 | — | — |
| 2011-11-25 | $5.23 | $5.23 | 89,500 | — | — |
| 2011-11-23 | $5.54 | $5.54 | 112,000 | — | — |
| 2011-11-22 | $5.81 | $5.81 | 105,000 | — | — |
| 2011-11-21 | $5.97 | $5.97 | 141,300 | — | — |
| 2011-11-18 | $5.92 | $5.92 | 136,100 | — | — |
| 2011-11-17 | $5.96 | $5.96 | 140,800 | — | — |
| 2011-11-16 | $6.15 | $6.15 | 165,400 | — | — |
| 2011-11-15 | $6.58 | $6.58 | 92,600 | — | — |
| 2011-11-14 | $6.38 | $6.38 | 131,800 | — | — |
| 2011-11-11 | $6.66 | $6.66 | 99,400 | — | — |
| 2011-11-10 | $6.60 | $6.60 | 114,700 | — | — |
| 2011-11-09 | $6.32 | $6.32 | 169,800 | — | — |
| 2011-11-08 | $6.70 | $6.70 | 629,400 | — | — |
| 2011-11-07 | $5.43 | $5.43 | 82,300 | — | — |
| 2011-11-04 | $5.51 | $5.51 | 45,800 | — | — |
| 2011-11-03 | $5.69 | $5.69 | 105,800 | — | — |
| 2011-11-02 | $5.58 | $5.58 | 78,000 | — | — |
| 2011-11-01 | $5.12 | $5.12 | 114,400 | — | — |
| 2011-10-31 | $5.54 | $5.54 | 104,700 | — | — |
| 2011-10-28 | $5.63 | $5.63 | 51,400 | — | — |
| 2011-10-27 | $5.73 | $5.73 | 137,300 | — | — |
| 2011-10-26 | $5.32 | $5.32 | 119,200 | — | — |
| 2011-10-25 | $5.00 | $5.00 | 93,400 | — | — |
| 2011-10-24 | $5.06 | $5.06 | 195,200 | — | — |
| 2011-10-21 | $5.02 | $5.02 | 123,900 | — | — |
| 2011-10-20 | $4.84 | $4.84 | 105,600 | — | — |
| 2011-10-19 | $4.99 | $4.99 | 131,900 | — | — |
| 2011-10-18 | $5.38 | $5.38 | 96,800 | — | — |
| 2011-10-17 | $5.36 | $5.36 | 67,900 | — | — |
| 2011-10-14 | $5.72 | $5.72 | 76,500 | — | — |
| 2011-10-13 | $5.65 | $5.65 | 53,700 | — | — |
| 2011-10-12 | $5.85 | $5.85 | 147,500 | — | — |
| 2011-10-11 | $5.71 | $5.71 | 61,700 | — | — |
| 2011-10-10 | $5.70 | $5.70 | 119,700 | — | — |
| 2011-10-07 | $5.25 | $5.25 | 69,400 | — | — |
| 2011-10-06 | $5.41 | $5.41 | 98,900 | — | — |
| 2011-10-05 | $5.23 | $5.23 | 100,800 | — | — |
| 2011-10-04 | $5.25 | $5.25 | 170,800 | — | — |
| 2011-10-03 | $4.81 | $4.81 | 169,900 | — | — |
| 2011-09-30 | $5.82 | $5.82 | 149,000 | — | — |
| 2011-09-29 | $5.98 | $5.98 | 137,300 | — | — |
| 2011-09-28 | $5.51 | $5.51 | 74,300 | — | — |
| 2011-09-27 | $5.84 | $5.84 | 141,000 | — | — |
| 2011-09-26 | $5.99 | $5.99 | 124,900 | — | — |
| 2011-09-23 | $5.85 | $5.85 | 98,700 | — | — |
| 2011-09-22 | $5.60 | $5.60 | 131,500 | — | — |
| 2011-09-21 | $5.63 | $5.63 | 80,200 | — | — |
| 2011-09-20 | $5.68 | $5.68 | 130,800 | — | — |
| 2011-09-19 | $5.99 | $5.99 | 47,400 | — | — |
| 2011-09-16 | $6.08 | $6.08 | 135,100 | — | — |
| 2011-09-15 | $5.96 | $5.96 | 47,700 | — | — |
| 2011-09-14 | $5.96 | $5.96 | 77,400 | — | — |
| 2011-09-13 | $6.00 | $6.00 | 96,500 | — | — |
| 2011-09-12 | $5.91 | $5.91 | 90,200 | — | — |
| 2011-09-09 | $5.70 | $5.70 | 150,100 | — | — |
| 2011-09-08 | $5.76 | $5.76 | 186,000 | — | — |
| 2011-09-07 | $5.99 | $5.99 | 374,100 | — | — |
| 2011-09-06 | $5.76 | $5.76 | 270,900 | — | — |
| 2011-09-02 | $5.85 | $5.85 | 187,600 | — | — |
| 2011-09-01 | $5.95 | $5.95 | 344,000 | — | — |
| 2011-08-31 | $5.95 | $5.95 | 296,900 | — | — |
| 2011-08-30 | $6.01 | $6.01 | 129,400 | — | — |
| 2011-08-29 | $6.13 | $6.13 | 137,800 | — | — |
| 2011-08-26 | $6.04 | $6.04 | 228,500 | — | — |
| 2011-08-25 | $5.82 | $5.82 | 258,100 | — | — |
| 2011-08-24 | $5.83 | $5.83 | 191,500 | — | — |
| 2011-08-23 | $5.58 | $5.58 | 225,500 | — | — |
| 2011-08-22 | $5.40 | $5.40 | 119,100 | — | — |
| 2011-08-19 | $5.26 | $5.26 | 131,600 | — | — |
| 2011-08-18 | $5.23 | $5.23 | 193,800 | — | — |
| 2011-08-17 | $5.45 | $5.45 | 101,200 | — | — |
| 2011-08-16 | $5.40 | $5.40 | 201,200 | — | — |
| 2011-08-15 | $5.46 | $5.46 | 192,800 | — | — |
| 2011-08-12 | $5.40 | $5.40 | 238,000 | — | — |
| 2011-08-11 | $5.35 | $5.35 | 299,700 | — | — |
| 2011-08-10 | $4.55 | $4.55 | 528,900 | — | — |
| 2011-08-09 | $4.51 | $4.51 | 339,200 | — | — |
| 2011-08-08 | $3.79 | $3.79 | 683,800 | — | — |
| 2011-08-05 | $4.96 | $4.96 | 390,900 | — | — |
| 2011-08-04 | $5.59 | $5.59 | 252,800 | — | — |
| 2011-08-03 | $6.16 | $6.16 | 105,400 | — | — |
| 2011-08-02 | $6.03 | $6.03 | 154,400 | — | — |
| 2011-08-01 | $6.23 | $6.23 | 154,300 | — | — |
| 2011-07-29 | $6.36 | $6.36 | 142,200 | — | — |
| 2011-07-28 | $6.37 | $6.37 | 79,300 | — | — |
| 2011-07-27 | $6.39 | $6.39 | 195,200 | — | — |
| 2011-07-26 | $6.88 | $6.88 | 39,000 | — | — |
| 2011-07-25 | $7.03 | $7.03 | 73,000 | — | — |
| 2011-07-22 | $6.99 | $6.99 | 111,200 | — | — |
| 2011-07-21 | $7.24 | $7.24 | 76,100 | — | — |
| 2011-07-20 | $7.29 | $7.29 | 82,200 | — | — |
| 2011-07-19 | $7.40 | $7.40 | 130,200 | — | — |
| 2011-07-18 | $7.06 | $7.06 | 148,400 | — | — |
| 2011-07-15 | $6.98 | $6.98 | 87,800 | — | — |
| 2011-07-14 | $7.08 | $7.08 | 103,600 | — | — |
| 2011-07-13 | $7.22 | $7.22 | 149,100 | — | — |
| 2011-07-12 | $6.98 | $6.98 | 153,100 | — | — |
| 2011-07-11 | $7.19 | $7.19 | 123,600 | — | — |
| 2011-07-08 | $7.24 | $7.24 | 115,700 | — | — |
| 2011-07-07 | $7.10 | $7.10 | 231,900 | — | — |
| 2011-07-06 | $7.16 | $7.16 | 87,400 | — | — |
| 2011-07-05 | $7.01 | $7.01 | 70,000 | — | — |
| 2011-07-01 | $6.90 | $6.90 | 92,400 | — | — |
| 2011-06-30 | $6.63 | $6.63 | 88,000 | — | — |
| 2011-06-29 | $6.49 | $6.49 | 225,400 | — | — |
| 2011-06-28 | $6.64 | $6.64 | 110,500 | — | — |
| 2011-06-27 | $6.30 | $6.30 | 103,300 | — | — |
| 2011-06-24 | $6.16 | $6.16 | 802,500 | — | — |
| 2011-06-23 | $6.10 | $6.10 | 192,600 | — | — |
| 2011-06-22 | $6.04 | $6.04 | 196,400 | — | — |
| 2011-06-21 | $6.28 | $6.28 | 267,200 | — | — |
| 2011-06-20 | $6.18 | $6.18 | 413,100 | — | — |
| 2011-06-17 | $6.98 | $6.98 | 216,900 | — | — |
| 2011-06-16 | $7.17 | $7.17 | 67,200 | — | — |
| 2011-06-15 | $7.27 | $7.27 | 101,900 | — | — |
| 2011-06-14 | $7.39 | $7.39 | 70,100 | — | — |
| 2011-06-13 | $7.29 | $7.29 | 74,100 | — | — |
| 2011-06-10 | $7.55 | $7.55 | 95,000 | — | — |
| 2011-06-09 | $7.70 | $7.70 | 57,800 | — | — |
| 2011-06-08 | $7.56 | $7.56 | 94,400 | — | — |
| 2011-06-07 | $7.70 | $7.70 | 30,600 | — | — |
| 2011-06-06 | $7.64 | $7.64 | 73,100 | — | — |
| 2011-06-03 | $7.77 | $7.77 | 101,000 | — | — |
| 2011-06-02 | $7.98 | $7.98 | 50,700 | — | — |
| 2011-06-01 | $7.88 | $7.88 | 106,000 | — | — |
| 2011-05-31 | $8.44 | $8.44 | 134,800 | — | — |
| 2011-05-27 | $8.10 | $8.10 | 32,200 | — | — |
| 2011-05-26 | $8.04 | $8.04 | 74,600 | — | — |
| 2011-05-25 | $7.76 | $7.76 | 50,300 | — | — |
| 2011-05-24 | $7.66 | $7.66 | 79,100 | — | — |
| 2011-05-23 | $7.91 | $7.91 | 70,800 | — | — |
| 2011-05-20 | $8.11 | $8.11 | 63,400 | — | — |
| 2011-05-19 | $8.23 | $8.23 | 177,600 | — | — |
| 2011-05-18 | $7.77 | $7.77 | 27,500 | — | — |
| 2011-05-17 | $7.59 | $7.59 | 44,500 | — | — |
| 2011-05-16 | $7.70 | $7.70 | 77,300 | — | — |
| 2011-05-13 | $7.81 | $7.81 | 65,600 | — | — |
| 2011-05-12 | $8.06 | $8.06 | 68,900 | — | — |
| 2011-05-11 | $7.96 | $7.96 | 107,100 | — | — |
| 2011-05-10 | $8.13 | $8.13 | 278,700 | — | — |
| 2011-05-09 | $7.60 | $7.60 | 89,000 | — | — |
| 2011-05-06 | $7.27 | $7.27 | 55,000 | — | — |
| 2011-05-05 | $7.26 | $7.26 | 114,700 | — | — |
| 2011-05-04 | $7.50 | $7.50 | 107,600 | — | — |
| 2011-05-03 | $7.79 | $7.79 | 86,000 | — | — |
| 2011-05-02 | $7.96 | $7.96 | 86,000 | — | — |
| 2011-04-29 | $8.11 | $8.11 | 189,000 | — | — |
| 2011-04-28 | $8.49 | $8.49 | 38,000 | — | — |
| 2011-04-27 | $8.37 | $8.37 | 75,000 | — | — |
| 2011-04-26 | $8.25 | $8.25 | 53,500 | — | — |
| 2011-04-25 | $8.16 | $8.16 | 56,700 | — | — |
| 2011-04-21 | $8.37 | $8.37 | 37,100 | — | — |
| 2011-04-20 | $8.32 | $8.32 | 48,200 | — | — |
| 2011-04-19 | $8.10 | $8.10 | 49,500 | — | — |
| 2011-04-18 | $8.27 | $8.27 | 81,600 | — | — |
| 2011-04-15 | $8.53 | $8.53 | 115,100 | — | — |
| 2011-04-14 | $8.16 | $8.16 | 61,000 | — | — |
| 2011-04-13 | $7.97 | $7.97 | 172,200 | — | — |
| 2011-04-12 | $8.25 | $8.25 | 97,100 | — | — |
| 2011-04-11 | $8.53 | $8.53 | 120,300 | — | — |
| 2011-04-08 | $8.53 | $8.53 | 132,700 | — | — |
| 2011-04-07 | $8.65 | $8.65 | 111,700 | — | — |
| 2011-04-06 | $8.80 | $8.80 | 134,100 | — | — |
| 2011-04-05 | $8.66 | $8.66 | 160,500 | — | — |
| 2011-04-04 | $8.46 | $8.46 | 156,600 | — | — |
| 2011-04-01 | $8.65 | $8.65 | 99,600 | — | — |
| 2011-03-31 | $8.90 | $8.90 | 154,800 | — | — |
| 2011-03-30 | $8.92 | $8.92 | 111,700 | — | — |
| 2011-03-29 | $8.89 | $8.89 | 80,700 | — | — |
| 2011-03-28 | $8.81 | $8.81 | 66,900 | — | — |
| 2011-03-25 | $8.75 | $8.75 | 135,300 | — | — |
| 2011-03-24 | $8.79 | $8.79 | 75,100 | — | — |
| 2011-03-23 | $8.90 | $8.90 | 106,500 | — | — |
| 2011-03-22 | $8.97 | $8.97 | 95,600 | — | — |
| 2011-03-21 | $9.14 | $9.14 | 260,500 | — | — |
| 2011-03-18 | $8.36 | $8.36 | 107,600 | — | — |
| 2011-03-17 | $8.28 | $8.28 | 131,100 | — | — |
| 2011-03-16 | $8.07 | $8.07 | 152,800 | — | — |
| 2011-03-15 | $7.91 | $7.91 | 173,000 | — | — |
| 2011-03-14 | $8.11 | $8.11 | 129,100 | — | — |
| 2011-03-11 | $8.33 | $8.33 | 159,100 | — | — |
| 2011-03-10 | $8.15 | $8.15 | 417,700 | — | — |
| 2011-03-09 | $8.10 | $8.10 | 154,600 | — | — |
| 2011-03-08 | $7.65 | $7.65 | 73,100 | — | — |
| 2011-03-07 | $7.56 | $7.56 | 106,200 | — | — |
| 2011-03-04 | $7.68 | $7.68 | 120,000 | — | — |
| 2011-03-03 | $7.53 | $7.53 | 112,600 | — | — |
| 2011-03-02 | $7.15 | $7.15 | 103,600 | — | — |
| 2011-03-01 | $7.25 | $7.25 | 87,200 | — | — |
| 2011-02-28 | $7.48 | $7.48 | 144,900 | — | — |
| 2011-02-25 | $7.54 | $7.54 | 130,100 | — | — |
| 2011-02-24 | $7.32 | $7.32 | 193,800 | — | — |
| 2011-02-23 | $7.47 | $7.47 | 137,300 | — | — |
| 2011-02-22 | $7.75 | $7.75 | 100,100 | — | — |
| 2011-02-18 | $7.95 | $7.95 | 55,800 | — | — |
| 2011-02-17 | $8.03 | $8.03 | 131,700 | — | — |
| 2011-02-16 | $7.83 | $7.83 | 185,300 | — | — |
| 2011-02-15 | $8.06 | $8.06 | 72,000 | — | — |
| 2011-02-14 | $8.18 | $8.18 | 72,900 | — | — |
| 2011-02-11 | $8.28 | $8.28 | 99,600 | — | — |
| 2011-02-10 | $8.20 | $8.20 | 64,000 | — | — |
| 2011-02-09 | $8.32 | $8.32 | 90,000 | — | — |
| 2011-02-08 | $8.60 | $8.60 | 66,200 | — | — |
| 2011-02-07 | $8.63 | $8.63 | 102,000 | — | — |
| 2011-02-04 | $8.29 | $8.29 | 70,200 | — | — |
| 2011-02-03 | $8.19 | $8.19 | 88,300 | — | — |
| 2011-02-02 | $8.40 | $8.40 | 126,800 | — | — |
| 2011-02-01 | $8.38 | $8.38 | 120,400 | — | — |
| 2011-01-31 | $8.01 | $8.01 | 104,600 | — | — |
| 2011-01-28 | $8.08 | $8.08 | 164,600 | — | — |
| 2011-01-27 | $8.27 | $8.27 | 93,400 | — | — |
| 2011-01-26 | $8.38 | $8.38 | 131,600 | — | — |
| 2011-01-25 | $8.22 | $8.22 | 164,800 | — | — |
| 2011-01-24 | $8.45 | $8.45 | 127,100 | — | — |
| 2011-01-21 | $8.46 | $8.46 | 111,500 | — | — |
| 2011-01-20 | $8.54 | $8.54 | 212,300 | — | — |
| 2011-01-19 | $8.70 | $8.70 | 256,900 | — | — |
| 2011-01-18 | $9.30 | $9.30 | 137,900 | — | — |
| 2011-01-14 | $9.57 | $9.57 | 110,200 | — | — |
| 2011-01-13 | $9.57 | $9.57 | 85,700 | — | — |
| 2011-01-12 | $9.67 | $9.67 | 129,600 | — | — |
| 2011-01-11 | $9.85 | $9.85 | 187,000 | — | — |
| 2011-01-10 | $9.62 | $9.62 | 316,200 | — | — |
| 2011-01-07 | $9.19 | $9.19 | 413,600 | — | — |
| 2011-01-06 | $9.70 | $9.70 | 497,900 | — | — |
| 2011-01-05 | $10.70 | $10.70 | 416,100 | — | — |
| 2011-01-04 | $10.82 | $10.82 | 451,200 | — | — |
| 2011-01-03 | $10.80 | $10.80 | 640,000 | — | — |