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
- 2000-07-25 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 | $5.93 | $6.10 | 440,500 | — | — |
| 2011-12-29 | $5.86 | $6.03 | 1,212,800 | — | — |
| 2011-12-28 | $5.76 | $5.93 | 1,025,400 | — | — |
| 2011-12-27 | $5.81 | $5.98 | 1,181,100 | — | — |
| 2011-12-23 | $6.00 | $6.18 | 441,600 | — | — |
| 2011-12-22 | $6.07 | $6.25 | 1,426,400 | — | — |
| 2011-12-21 | $6.05 | $6.23 | 690,600 | — | — |
| 2011-12-20 | $6.12 | $6.30 | 853,400 | — | — |
| 2011-12-19 | $5.93 | $6.10 | 352,400 | — | — |
| 2011-12-16 | $6.25 | $6.43 | 441,100 | — | — |
| 2011-12-15 | $6.15 | $6.33 | 422,900 | — | — |
| 2011-12-14 | $6.05 | $6.23 | 454,300 | — | — |
| 2011-12-13 | $6.37 | $6.56 | 233,900 | — | — |
| 2011-12-12 | $6.62 | $6.81 | 279,200 | — | — |
| 2011-12-09 | $6.72 | $6.92 | 394,100 | — | — |
| 2011-12-08 | $6.61 | $6.80 | 218,300 | — | — |
| 2011-12-07 | $6.79 | $6.99 | 203,900 | — | — |
| 2011-12-06 | $6.91 | $7.11 | 287,800 | — | — |
| 2011-12-05 | $7.00 | $7.21 | 360,000 | — | — |
| 2011-12-02 | $7.03 | $7.24 | 364,300 | — | — |
| 2011-12-01 | $7.06 | $7.27 | 232,100 | — | — |
| 2011-11-30 | $7.02 | $7.23 | 701,800 | — | — |
| 2011-11-29 | $6.64 | $6.83 | 554,100 | — | — |
| 2011-11-28 | $6.77 | $6.97 | 254,000 | — | — |
| 2011-11-25 | $6.70 | $6.90 | 95,200 | — | — |
| 2011-11-23 | $6.69 | $6.89 | 455,000 | — | — |
| 2011-11-22 | $6.92 | $7.12 | 428,800 | — | — |
| 2011-11-21 | $6.77 | $6.97 | 215,300 | — | — |
| 2011-11-18 | $7.01 | $7.22 | 526,900 | — | — |
| 2011-11-17 | $6.99 | $7.20 | 297,400 | — | — |
| 2011-11-16 | $7.45 | $7.67 | 283,700 | — | — |
| 2011-11-15 | $7.68 | $7.91 | 270,700 | — | — |
| 2011-11-14 | $7.66 | $7.88 | 439,900 | — | — |
| 2011-11-11 | $8.00 | $8.23 | 213,200 | — | — |
| 2011-11-10 | $7.86 | $8.09 | 187,400 | — | — |
| 2011-11-09 | $8.08 | $8.32 | 362,500 | — | — |
| 2011-11-08 | $8.37 | $8.62 | 364,600 | — | — |
| 2011-11-07 | $8.02 | $8.26 | 305,400 | — | — |
| 2011-11-04 | $8.08 | $8.32 | 202,300 | — | — |
| 2011-11-03 | $8.35 | $8.60 | 496,800 | — | — |
| 2011-11-02 | $7.99 | $8.22 | 887,500 | — | — |
| 2011-11-01 | $8.03 | $8.27 | 742,400 | — | — |
| 2011-10-31 | $8.26 | $8.50 | 702,600 | — | — |
| 2011-10-28 | $9.55 | $9.83 | 357,800 | — | — |
| 2011-10-27 | $9.98 | $10.27 | 506,700 | — | — |
| 2011-10-26 | $9.43 | $9.71 | 219,400 | — | — |
| 2011-10-25 | $9.38 | $9.66 | 389,800 | — | — |
| 2011-10-24 | $9.52 | $9.80 | 531,700 | — | — |
| 2011-10-21 | $9.61 | $9.89 | 359,400 | — | — |
| 2011-10-20 | $9.21 | $9.48 | 190,100 | — | — |
| 2011-10-19 | $9.20 | $9.47 | 223,300 | — | — |
| 2011-10-18 | $9.46 | $9.74 | 354,800 | — | — |
| 2011-10-17 | $9.40 | $9.68 | 571,100 | — | — |
| 2011-10-14 | $9.85 | $10.14 | 420,400 | — | — |
| 2011-10-13 | $9.31 | $9.58 | 310,900 | — | — |
| 2011-10-12 | $8.99 | $9.25 | 311,100 | — | — |
| 2011-10-11 | $8.60 | $8.85 | 297,200 | — | — |
| 2011-10-10 | $8.62 | $8.87 | 216,500 | — | — |
| 2011-10-07 | $8.04 | $8.28 | 448,500 | — | — |
| 2011-10-06 | $8.19 | $8.43 | 587,700 | — | — |
| 2011-10-05 | $8.00 | $8.23 | 501,600 | — | — |
| 2011-10-04 | $8.11 | $8.35 | 207,100 | — | — |
| 2011-10-03 | $7.64 | $7.86 | 214,500 | — | — |
| 2011-09-30 | $8.28 | $8.52 | 195,700 | — | — |
| 2011-09-29 | $8.61 | $8.86 | 78,500 | — | — |
| 2011-09-28 | $8.66 | $8.91 | 61,200 | — | — |
| 2011-09-27 | $8.99 | $9.25 | 234,200 | — | — |
| 2011-09-26 | $8.71 | $8.97 | 205,300 | — | — |
| 2011-09-23 | $8.65 | $8.90 | 129,500 | — | — |
| 2011-09-22 | $8.59 | $8.84 | 297,200 | — | — |
| 2011-09-21 | $9.14 | $9.41 | 85,600 | — | — |
| 2011-09-20 | $9.67 | $9.95 | 142,800 | — | — |
| 2011-09-19 | $10.00 | $10.29 | 140,600 | — | — |
| 2011-09-16 | $10.17 | $10.47 | 72,500 | — | — |
| 2011-09-15 | $10.32 | $10.62 | 101,200 | — | — |
| 2011-09-14 | $10.27 | $10.57 | 209,800 | — | — |
| 2011-09-13 | $9.98 | $10.27 | 219,800 | — | — |
| 2011-09-12 | $10.11 | $10.41 | 241,900 | — | — |
| 2011-09-09 | $10.21 | $10.51 | 230,300 | — | — |
| 2011-09-08 | $10.41 | $10.72 | 459,200 | — | — |
| 2011-09-07 | $11.03 | $11.35 | 432,400 | — | — |
| 2011-09-06 | $11.11 | $11.44 | 461,700 | — | — |
| 2011-09-02 | $11.20 | $11.53 | 291,100 | — | — |
| 2011-09-01 | $11.68 | $12.02 | 101,100 | — | — |
| 2011-08-31 | $11.90 | $12.25 | 136,000 | — | — |
| 2011-08-30 | $11.95 | $12.30 | 113,000 | — | — |
| 2011-08-29 | $11.81 | $12.16 | 160,600 | — | — |
| 2011-08-26 | $11.69 | $12.03 | 199,000 | — | — |
| 2011-08-25 | $11.75 | $12.09 | 242,800 | — | — |
| 2011-08-24 | $12.00 | $12.35 | 194,100 | — | — |
| 2011-08-23 | $12.12 | $12.48 | 253,500 | — | — |
| 2011-08-22 | $11.95 | $12.30 | 236,900 | — | — |
| 2011-08-19 | $11.79 | $12.14 | 373,900 | — | — |
| 2011-08-18 | $11.96 | $12.31 | 261,300 | — | — |
| 2011-08-17 | $12.74 | $13.11 | 304,300 | — | — |
| 2011-08-16 | $12.31 | $12.67 | 307,600 | — | — |
| 2011-08-15 | $12.89 | $13.27 | 303,600 | — | — |
| 2011-08-12 | $12.99 | $13.37 | 202,900 | — | — |
| 2011-08-11 | $12.63 | $13.00 | 471,200 | — | — |
| 2011-08-10 | $12.08 | $12.43 | 453,600 | — | — |
| 2011-08-09 | $12.21 | $12.57 | 371,600 | — | — |
| 2011-08-08 | $11.54 | $11.88 | 440,100 | — | — |
| 2011-08-05 | $13.03 | $13.41 | 384,400 | — | — |
| 2011-08-04 | $13.37 | $13.76 | 243,200 | — | — |
| 2011-08-03 | $14.35 | $14.77 | 235,900 | — | — |
| 2011-08-02 | $14.42 | $14.84 | 235,500 | — | — |
| 2011-08-01 | $14.14 | $14.55 | 76,600 | — | — |
| 2011-07-29 | $14.23 | $14.65 | 118,400 | — | — |
| 2011-07-28 | $14.14 | $14.55 | 101,900 | — | — |
| 2011-07-27 | $14.01 | $14.42 | 169,300 | — | — |
| 2011-07-26 | $14.48 | $14.90 | 137,800 | — | — |
| 2011-07-25 | $14.54 | $14.97 | 136,100 | — | — |
| 2011-07-22 | $14.62 | $15.05 | 106,900 | — | — |
| 2011-07-21 | $14.67 | $15.10 | 169,900 | — | — |
| 2011-07-20 | $14.53 | $14.96 | 125,900 | — | — |
| 2011-07-19 | $14.50 | $14.93 | 100,300 | — | — |
| 2011-07-18 | $14.08 | $14.49 | 174,900 | — | — |
| 2011-07-15 | $14.30 | $14.72 | 229,100 | — | — |
| 2011-07-14 | $14.15 | $14.57 | 202,500 | — | — |
| 2011-07-13 | $14.27 | $14.69 | 202,000 | — | — |
| 2011-07-12 | $14.17 | $14.59 | 209,800 | — | — |
| 2011-07-11 | $14.22 | $14.64 | 361,600 | — | — |
| 2011-07-08 | $14.57 | $15.00 | 292,400 | — | — |
| 2011-07-07 | $14.54 | $14.97 | 219,900 | — | — |
| 2011-07-06 | $14.25 | $14.67 | 461,100 | — | — |
| 2011-07-05 | $14.09 | $14.50 | 128,400 | — | — |
| 2011-07-01 | $13.95 | $14.36 | 252,500 | — | — |
| 2011-06-30 | $13.54 | $13.94 | 294,000 | — | — |
| 2011-06-29 | $13.59 | $13.99 | 200,900 | — | — |
| 2011-06-28 | $13.52 | $13.92 | 318,000 | — | — |
| 2011-06-27 | $13.12 | $13.50 | 129,300 | — | — |
| 2011-06-24 | $12.97 | $13.35 | 129,400 | — | — |
| 2011-06-23 | $12.97 | $13.35 | 192,600 | — | — |
| 2011-06-22 | $13.07 | $13.45 | 211,700 | — | — |
| 2011-06-21 | $13.00 | $13.38 | 275,900 | — | — |
| 2011-06-20 | $12.80 | $13.18 | 200,000 | — | — |
| 2011-06-17 | $12.77 | $13.14 | 269,000 | — | — |
| 2011-06-16 | $12.60 | $12.97 | 244,200 | — | — |
| 2011-06-15 | $12.65 | $13.02 | 533,100 | — | — |
| 2011-06-14 | $12.69 | $13.06 | 574,200 | — | — |
| 2011-06-13 | $12.27 | $12.63 | 150,200 | — | — |
| 2011-06-10 | $12.33 | $12.69 | 161,600 | — | — |
| 2011-06-09 | $12.31 | $12.67 | 290,700 | — | — |
| 2011-06-08 | $11.81 | $12.16 | 83,800 | — | — |
| 2011-06-07 | $11.81 | $12.16 | 134,500 | — | — |
| 2011-06-06 | $11.60 | $11.94 | 136,200 | — | — |
| 2011-06-03 | $11.78 | $12.13 | 225,000 | — | — |
| 2011-06-02 | $11.37 | $11.70 | 124,000 | — | — |
| 2011-06-01 | $11.20 | $11.53 | 226,000 | — | — |
| 2011-05-31 | $11.62 | $11.96 | 185,700 | — | — |
| 2011-05-27 | $11.60 | $11.94 | 173,100 | — | — |
| 2011-05-26 | $11.54 | $11.88 | 565,500 | — | — |
| 2011-05-25 | $11.12 | $11.45 | 479,700 | — | — |
| 2011-05-24 | $11.66 | $12.00 | 347,200 | — | — |
| 2011-05-23 | $11.98 | $12.33 | 190,500 | — | — |
| 2011-05-20 | $12.40 | $12.76 | 111,600 | — | — |
| 2011-05-19 | $12.61 | $12.98 | 102,600 | — | — |
| 2011-05-18 | $12.90 | $13.28 | 319,900 | — | — |
| 2011-05-17 | $12.69 | $13.06 | 194,900 | — | — |
| 2011-05-16 | $12.82 | $13.20 | 175,800 | — | — |
| 2011-05-13 | $13.04 | $13.42 | 148,000 | — | — |
| 2011-05-12 | $13.16 | $13.55 | 216,700 | — | — |
| 2011-05-11 | $13.02 | $13.40 | 243,600 | — | — |
| 2011-05-10 | $13.53 | $13.88 | 252,800 | — | — |
| 2011-05-09 | $12.89 | $13.22 | 139,000 | — | — |
| 2011-05-06 | $12.40 | $12.72 | 192,000 | — | — |
| 2011-05-05 | $12.40 | $12.72 | 320,400 | — | — |
| 2011-05-04 | $12.71 | $13.04 | 202,300 | — | — |
| 2011-05-03 | $12.85 | $13.18 | 159,000 | — | — |
| 2011-05-02 | $12.80 | $13.13 | 100,000 | — | — |
| 2011-04-29 | $12.78 | $13.11 | 76,000 | — | — |
| 2011-04-28 | $12.72 | $13.05 | 102,000 | — | — |
| 2011-04-27 | $12.88 | $13.21 | 137,000 | — | — |
| 2011-04-26 | $12.94 | $13.27 | 289,700 | — | — |
| 2011-04-25 | $13.29 | $13.63 | 129,800 | — | — |
| 2011-04-21 | $13.29 | $13.63 | 20,300 | — | — |
| 2011-04-20 | $13.42 | $13.76 | 192,100 | — | — |
| 2011-04-19 | $13.11 | $13.45 | 163,900 | — | — |
| 2011-04-18 | $12.81 | $13.14 | 246,300 | — | — |
| 2011-04-15 | $13.27 | $13.61 | 202,000 | — | — |
| 2011-04-14 | $13.28 | $13.62 | 274,300 | — | — |
| 2011-04-13 | $13.47 | $13.82 | 277,600 | — | — |
| 2011-04-12 | $13.15 | $13.49 | 513,800 | — | — |
| 2011-04-11 | $13.45 | $13.79 | 137,800 | — | — |
| 2011-04-08 | $13.75 | $14.10 | 233,600 | — | — |
| 2011-04-07 | $13.65 | $14.00 | 158,000 | — | — |
| 2011-04-06 | $13.81 | $14.16 | 345,000 | — | — |
| 2011-04-05 | $13.94 | $14.30 | 651,400 | — | — |
| 2011-04-04 | $13.83 | $14.18 | 825,700 | — | — |
| 2011-04-01 | $13.16 | $13.50 | 899,400 | — | — |
| 2011-03-31 | $12.43 | $12.75 | 498,600 | — | — |
| 2011-03-30 | $12.59 | $12.91 | 795,500 | — | — |
| 2011-03-29 | $12.32 | $12.64 | 370,400 | — | — |
| 2011-03-28 | $12.67 | $12.99 | 116,100 | — | — |
| 2011-03-25 | $12.85 | $13.18 | 152,800 | — | — |
| 2011-03-24 | $13.13 | $13.47 | 310,400 | — | — |
| 2011-03-23 | $12.87 | $13.20 | 212,100 | — | — |
| 2011-03-22 | $12.88 | $13.21 | 172,700 | — | — |
| 2011-03-21 | $12.89 | $13.22 | 210,400 | — | — |
| 2011-03-18 | $12.88 | $13.21 | 261,200 | — | — |
| 2011-03-17 | $12.90 | $13.23 | 344,000 | — | — |
| 2011-03-16 | $12.70 | $13.03 | 573,600 | — | — |
| 2011-03-15 | $12.98 | $13.31 | 797,900 | — | — |
| 2011-03-14 | $13.71 | $14.06 | 170,900 | — | — |
| 2011-03-11 | $13.85 | $14.20 | 96,300 | — | — |
| 2011-03-10 | $13.81 | $14.16 | 242,400 | — | — |
| 2011-03-09 | $14.08 | $14.44 | 90,600 | — | — |
| 2011-03-08 | $14.32 | $14.69 | 81,200 | — | — |
| 2011-03-07 | $14.18 | $14.54 | 88,500 | — | — |
| 2011-03-04 | $14.38 | $14.75 | 130,100 | — | — |
| 2011-03-03 | $14.32 | $14.69 | 222,200 | — | — |
| 2011-03-02 | $13.80 | $14.15 | 276,100 | — | — |
| 2011-03-01 | $14.21 | $14.57 | 226,800 | — | — |
| 2011-02-28 | $14.37 | $14.74 | 153,700 | — | — |
| 2011-02-25 | $14.39 | $14.76 | 181,800 | — | — |
| 2011-02-24 | $13.83 | $14.18 | 402,900 | — | — |
| 2011-02-23 | $14.01 | $14.37 | 484,900 | — | — |
| 2011-02-22 | $14.84 | $15.22 | 437,000 | — | — |
| 2011-02-18 | $15.27 | $15.66 | 418,300 | — | — |
| 2011-02-17 | $14.91 | $15.29 | 1,916,400 | — | — |
| 2011-02-16 | $15.01 | $15.39 | 1,076,200 | — | — |
| 2011-02-15 | $14.65 | $15.03 | 229,700 | — | — |
| 2011-02-14 | $14.91 | $15.29 | 350,900 | — | — |
| 2011-02-11 | $14.71 | $15.09 | 347,600 | — | — |
| 2011-02-10 | $14.56 | $14.93 | 469,000 | — | — |
| 2011-02-09 | $15.38 | $15.77 | 204,500 | — | — |
| 2011-02-08 | $15.93 | $16.34 | 122,900 | — | — |
| 2011-02-07 | $15.76 | $16.16 | 275,500 | — | — |
| 2011-02-04 | $16.00 | $16.41 | 205,200 | — | — |
| 2011-02-03 | $16.01 | $16.42 | 203,000 | — | — |
| 2011-02-02 | $15.76 | $16.16 | 461,400 | — | — |
| 2011-02-01 | $15.38 | $15.77 | 496,500 | — | — |
| 2011-01-31 | $15.65 | $16.05 | 516,000 | — | — |
| 2011-01-28 | $15.68 | $16.08 | 340,200 | — | — |
| 2011-01-27 | $15.97 | $16.38 | 303,700 | — | — |
| 2011-01-26 | $16.12 | $16.53 | 217,600 | — | — |
| 2011-01-25 | $15.86 | $16.27 | 307,100 | — | — |
| 2011-01-24 | $16.02 | $16.43 | 422,700 | — | — |
| 2011-01-21 | $16.16 | $16.57 | 278,900 | — | — |
| 2011-01-20 | $16.27 | $16.69 | 657,100 | — | — |
| 2011-01-19 | $16.52 | $16.94 | 1,225,100 | — | — |
| 2011-01-18 | $15.53 | $15.93 | 1,052,700 | — | — |
| 2011-01-14 | $15.05 | $15.44 | 563,100 | — | — |
| 2011-01-13 | $15.17 | $15.56 | 184,900 | — | — |
| 2011-01-12 | $15.27 | $15.66 | 88,100 | — | — |
| 2011-01-11 | $15.16 | $15.55 | 207,100 | — | — |
| 2011-01-10 | $15.09 | $15.48 | 320,300 | — | — |
| 2011-01-07 | $15.23 | $15.62 | 386,700 | — | — |
| 2011-01-06 | $15.55 | $15.95 | 165,100 | — | — |
| 2011-01-05 | $15.71 | $16.11 | 297,900 | — | — |
| 2011-01-04 | $15.87 | $16.28 | 369,600 | — | — |
| 2011-01-03 | $16.04 | $16.45 | 590,900 | — | — |