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
- 2006-11-02 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 | $8.10 | $8.10 | 48,800 | — | — |
| 2011-12-29 | $7.65 | $7.65 | 32,947 | — | — |
| 2011-12-28 | $7.20 | $7.20 | 23,553 | — | — |
| 2011-12-27 | $7.80 | $7.80 | 17,813 | — | — |
| 2011-12-23 | $7.65 | $7.65 | 25,087 | — | — |
| 2011-12-22 | $7.80 | $7.80 | 21,847 | — | — |
| 2011-12-21 | $7.80 | $7.80 | 11,193 | — | — |
| 2011-12-20 | $7.95 | $7.95 | 26,853 | — | — |
| 2011-12-19 | $7.05 | $7.05 | 36,620 | — | — |
| 2011-12-16 | $7.50 | $7.50 | 105,600 | — | — |
| 2011-12-15 | $7.35 | $7.35 | 21,140 | — | — |
| 2011-12-14 | $7.20 | $7.20 | 17,300 | — | — |
| 2011-12-13 | $7.20 | $7.20 | 32,180 | — | — |
| 2011-12-12 | $7.35 | $7.35 | 27,800 | — | — |
| 2011-12-09 | $7.35 | $7.35 | 28,760 | — | — |
| 2011-12-08 | $7.05 | $7.05 | 52,340 | — | — |
| 2011-12-07 | $7.20 | $7.20 | 32,507 | — | — |
| 2011-12-06 | $7.20 | $7.20 | 39,407 | — | — |
| 2011-12-05 | $6.45 | $6.45 | 19,613 | — | — |
| 2011-12-02 | $6.15 | $6.15 | 11,847 | — | — |
| 2011-12-01 | $6.00 | $6.00 | 43,160 | — | — |
| 2011-11-30 | $6.60 | $6.60 | 51,027 | — | — |
| 2011-11-29 | $6.00 | $6.00 | 70,240 | — | — |
| 2011-11-28 | $6.30 | $6.30 | 49,687 | — | — |
| 2011-11-25 | $6.30 | $6.30 | 8,973 | — | — |
| 2011-11-23 | $6.30 | $6.30 | 21,253 | — | — |
| 2011-11-22 | $6.30 | $6.30 | 39,900 | — | — |
| 2011-11-21 | $5.85 | $5.85 | 24,680 | — | — |
| 2011-11-18 | $5.85 | $5.85 | 55,420 | — | — |
| 2011-11-17 | $6.00 | $6.00 | 69,613 | — | — |
| 2011-11-16 | $6.15 | $6.15 | 53,140 | — | — |
| 2011-11-15 | $6.00 | $6.00 | 69,020 | — | — |
| 2011-11-14 | $5.85 | $5.85 | 52,107 | — | — |
| 2011-11-11 | $7.20 | $7.20 | 15,367 | — | — |
| 2011-11-10 | $7.50 | $7.50 | 15,647 | — | — |
| 2011-11-09 | $7.35 | $7.35 | 46,653 | — | — |
| 2011-11-08 | $9.15 | $9.15 | 18,507 | — | — |
| 2011-11-07 | $8.85 | $8.85 | 23,073 | — | — |
| 2011-11-04 | $9.45 | $9.45 | 7,333 | — | — |
| 2011-11-03 | $9.30 | $9.30 | 20,000 | — | — |
| 2011-11-02 | $9.30 | $9.30 | 19,607 | — | — |
| 2011-11-01 | $9.00 | $9.00 | 19,967 | — | — |
| 2011-10-31 | $10.65 | $10.65 | 32,540 | — | — |
| 2011-10-28 | $10.95 | $10.95 | 32,093 | — | — |
| 2011-10-27 | $10.95 | $10.95 | 56,093 | — | — |
| 2011-10-26 | $9.45 | $9.45 | 38,440 | — | — |
| 2011-10-25 | $9.00 | $9.00 | 39,160 | — | — |
| 2011-10-24 | $9.30 | $9.30 | 37,380 | — | — |
| 2011-10-21 | $8.25 | $8.25 | 37,547 | — | — |
| 2011-10-20 | $7.65 | $7.65 | 12,247 | — | — |
| 2011-10-19 | $7.35 | $7.35 | 25,820 | — | — |
| 2011-10-18 | $7.65 | $7.65 | 29,833 | — | — |
| 2011-10-17 | $7.35 | $7.35 | 28,780 | — | — |
| 2011-10-14 | $7.35 | $7.35 | 24,900 | — | — |
| 2011-10-13 | $7.65 | $7.65 | 15,780 | — | — |
| 2011-10-12 | $7.20 | $7.20 | 79,120 | — | — |
| 2011-10-11 | $7.20 | $7.20 | 33,227 | — | — |
| 2011-10-10 | $6.60 | $6.60 | 54,773 | — | — |
| 2011-10-07 | $6.00 | $6.00 | 68,087 | — | — |
| 2011-10-06 | $7.50 | $7.50 | 27,513 | — | — |
| 2011-10-05 | $6.90 | $6.90 | 36,507 | — | — |
| 2011-10-04 | $6.00 | $6.00 | 55,453 | — | — |
| 2011-10-03 | $5.70 | $5.70 | 35,333 | — | — |
| 2011-09-30 | $6.15 | $6.15 | 77,627 | — | — |
| 2011-09-29 | $5.55 | $5.55 | 37,740 | — | — |
| 2011-09-28 | $6.00 | $6.00 | 12,807 | — | — |
| 2011-09-27 | $6.45 | $6.45 | 22,220 | — | — |
| 2011-09-26 | $6.30 | $6.30 | 18,107 | — | — |
| 2011-09-23 | $6.30 | $6.30 | 45,773 | — | — |
| 2011-09-22 | $6.45 | $6.45 | 40,793 | — | — |
| 2011-09-21 | $6.75 | $6.75 | 29,393 | — | — |
| 2011-09-20 | $6.60 | $6.60 | 101,000 | — | — |
| 2011-09-19 | $7.50 | $7.50 | 64,487 | — | — |
| 2011-09-16 | $8.25 | $8.25 | 37,760 | — | — |
| 2011-09-15 | $8.85 | $8.85 | 20,460 | — | — |
| 2011-09-14 | $8.85 | $8.85 | 14,387 | — | — |
| 2011-09-13 | $8.85 | $8.85 | 27,907 | — | — |
| 2011-09-12 | $8.85 | $8.85 | 11,493 | — | — |
| 2011-09-09 | $8.85 | $8.85 | 35,027 | — | — |
| 2011-09-08 | $9.75 | $9.75 | 48,027 | — | — |
| 2011-09-07 | $10.65 | $10.65 | 16,840 | — | — |
| 2011-09-06 | $10.20 | $10.20 | 13,813 | — | — |
| 2011-09-02 | $10.20 | $10.20 | 28,693 | — | — |
| 2011-09-01 | $12.00 | $12.00 | 20,853 | — | — |
| 2011-08-31 | $12.30 | $12.30 | 23,127 | — | — |
| 2011-08-30 | $13.05 | $13.05 | 24,100 | — | — |
| 2011-08-29 | $12.45 | $12.45 | 28,913 | — | — |
| 2011-08-26 | $10.05 | $10.05 | 13,400 | — | — |
| 2011-08-25 | $9.60 | $9.60 | 15,667 | — | — |
| 2011-08-24 | $9.75 | $9.75 | 13,327 | — | — |
| 2011-08-23 | $9.75 | $9.75 | 19,507 | — | — |
| 2011-08-22 | $9.30 | $9.30 | 18,300 | — | — |
| 2011-08-19 | $9.15 | $9.15 | 22,053 | — | — |
| 2011-08-18 | $9.15 | $9.15 | 24,647 | — | — |
| 2011-08-17 | $10.50 | $10.50 | 22,100 | — | — |
| 2011-08-16 | $10.80 | $10.80 | 23,853 | — | — |
| 2011-08-15 | $11.25 | $11.25 | 22,707 | — | — |
| 2011-08-12 | $10.05 | $10.05 | 26,733 | — | — |
| 2011-08-11 | $9.60 | $9.60 | 33,387 | — | — |
| 2011-08-10 | $8.25 | $8.25 | 57,273 | — | — |
| 2011-08-09 | $10.95 | $10.95 | 44,113 | — | — |
| 2011-08-08 | $9.60 | $9.60 | 54,373 | — | — |
| 2011-08-05 | $8.85 | $8.85 | 145,700 | — | — |
| 2011-08-04 | $12.90 | $12.90 | 35,247 | — | — |
| 2011-08-03 | $14.25 | $14.25 | 20,127 | — | — |
| 2011-08-02 | $13.80 | $13.80 | 35,387 | — | — |
| 2011-08-01 | $14.85 | $14.85 | 19,487 | — | — |
| 2011-07-29 | $15.00 | $15.00 | 69,853 | — | — |
| 2011-07-28 | $16.80 | $16.80 | 13,440 | — | — |
| 2011-07-27 | $16.35 | $16.35 | 27,227 | — | — |
| 2011-07-26 | $16.80 | $16.80 | 17,940 | — | — |
| 2011-07-25 | $17.40 | $17.40 | 13,427 | — | — |
| 2011-07-22 | $18.00 | $18.00 | 9,780 | — | — |
| 2011-07-21 | $17.85 | $17.85 | 17,833 | — | — |
| 2011-07-20 | $17.10 | $17.10 | 11,620 | — | — |
| 2011-07-19 | $17.10 | $17.10 | 30,700 | — | — |
| 2011-07-18 | $16.80 | $16.80 | 9,767 | — | — |
| 2011-07-15 | $17.25 | $17.25 | 19,780 | — | — |
| 2011-07-14 | $17.25 | $17.25 | 10,380 | — | — |
| 2011-07-13 | $17.25 | $17.25 | 22,640 | — | — |
| 2011-07-12 | $16.95 | $16.95 | 22,673 | — | — |
| 2011-07-11 | $17.25 | $17.25 | 22,333 | — | — |
| 2011-07-08 | $17.55 | $17.55 | 31,807 | — | — |
| 2011-07-07 | $18.30 | $18.30 | 29,827 | — | — |
| 2011-07-06 | $18.00 | $18.00 | 13,220 | — | — |
| 2011-07-05 | $17.85 | $17.85 | 24,427 | — | — |
| 2011-07-01 | $18.30 | $18.30 | 14,340 | — | — |
| 2011-06-30 | $18.45 | $18.45 | 24,173 | — | — |
| 2011-06-29 | $18.45 | $18.45 | 17,567 | — | — |
| 2011-06-28 | $18.75 | $18.75 | 29,220 | — | — |
| 2011-06-27 | $17.85 | $17.85 | 18,300 | — | — |
| 2011-06-24 | $18.30 | $18.30 | 338,173 | — | — |
| 2011-06-23 | $17.70 | $17.70 | 26,080 | — | — |
| 2011-06-22 | $18.30 | $18.30 | 26,953 | — | — |
| 2011-06-21 | $18.60 | $18.60 | 32,540 | — | — |
| 2011-06-20 | $18.15 | $18.15 | 17,653 | — | — |
| 2011-06-17 | $18.00 | $18.00 | 37,433 | — | — |
| 2011-06-16 | $17.70 | $17.70 | 16,287 | — | — |
| 2011-06-15 | $17.40 | $17.40 | 19,000 | — | — |
| 2011-06-14 | $17.85 | $17.85 | 17,427 | — | — |
| 2011-06-13 | $16.50 | $16.50 | 15,420 | — | — |
| 2011-06-10 | $15.60 | $15.60 | 16,780 | — | — |
| 2011-06-09 | $15.90 | $15.90 | 7,467 | — | — |
| 2011-06-08 | $16.50 | $16.50 | 17,387 | — | — |
| 2011-06-07 | $16.80 | $16.80 | 24,127 | — | — |
| 2011-06-06 | $16.35 | $16.35 | 14,580 | — | — |
| 2011-06-03 | $16.50 | $16.50 | 18,973 | — | — |
| 2011-06-02 | $16.65 | $16.65 | 10,487 | — | — |
| 2011-06-01 | $16.80 | $16.80 | 11,553 | — | — |
| 2011-05-31 | $18.15 | $18.15 | 13,980 | — | — |
| 2011-05-27 | $17.25 | $17.25 | 5,733 | — | — |
| 2011-05-26 | $17.10 | $17.10 | 11,233 | — | — |
| 2011-05-25 | $16.65 | $16.65 | 7,213 | — | — |
| 2011-05-24 | $16.20 | $16.20 | 12,200 | — | — |
| 2011-05-23 | $17.25 | $17.25 | 13,920 | — | — |
| 2011-05-20 | $17.55 | $17.55 | 26,013 | — | — |
| 2011-05-19 | $18.00 | $18.00 | 17,887 | — | — |
| 2011-05-18 | $17.70 | $17.70 | 13,640 | — | — |
| 2011-05-17 | $16.80 | $16.80 | 8,547 | — | — |
| 2011-05-16 | $16.65 | $16.65 | 23,587 | — | — |
| 2011-05-13 | $17.70 | $17.70 | 11,020 | — | — |
| 2011-05-12 | $17.70 | $17.70 | 28,333 | — | — |
| 2011-05-11 | $17.40 | $17.40 | 15,453 | — | — |
| 2011-05-10 | $17.70 | $17.70 | 9,753 | — | — |
| 2011-05-09 | $17.40 | $17.40 | 10,247 | — | — |
| 2011-05-06 | $17.25 | $17.25 | 8,667 | — | — |
| 2011-05-05 | $17.25 | $17.25 | 17,493 | — | — |
| 2011-05-04 | $17.40 | $17.40 | 11,267 | — | — |
| 2011-05-03 | $17.85 | $17.85 | 7,533 | — | — |
| 2011-05-02 | $18.90 | $18.90 | 7,333 | — | — |
| 2011-04-29 | $19.35 | $19.35 | 7,467 | — | — |
| 2011-04-28 | $19.50 | $19.50 | 28,973 | — | — |
| 2011-04-27 | $19.50 | $19.50 | 9,393 | — | — |
| 2011-04-26 | $18.90 | $18.90 | 18,760 | — | — |
| 2011-04-25 | $18.00 | $18.00 | 10,593 | — | — |
| 2011-04-21 | $18.60 | $18.60 | 23,027 | — | — |
| 2011-04-20 | $17.40 | $17.40 | 26,353 | — | — |
| 2011-04-19 | $17.25 | $17.25 | 8,933 | — | — |
| 2011-04-18 | $16.80 | $16.80 | 22,080 | — | — |
| 2011-04-15 | $17.85 | $17.85 | 18,713 | — | — |
| 2011-04-14 | $16.95 | $16.95 | 32,160 | — | — |
| 2011-04-13 | $17.40 | $17.40 | 20,113 | — | — |
| 2011-04-12 | $16.35 | $16.35 | 55,733 | — | — |
| 2011-04-11 | $18.75 | $18.75 | 16,773 | — | — |
| 2011-04-08 | $19.50 | $19.50 | 20,273 | — | — |
| 2011-04-07 | $18.75 | $18.75 | 10,947 | — | — |
| 2011-04-06 | $19.35 | $19.35 | 13,033 | — | — |
| 2011-04-05 | $19.95 | $19.95 | 36,780 | — | — |
| 2011-04-04 | $20.70 | $20.70 | 24,073 | — | — |
| 2011-04-01 | $19.80 | $19.80 | 34,747 | — | — |
| 2011-03-31 | $19.05 | $19.05 | 19,507 | — | — |
| 2011-03-30 | $19.05 | $19.05 | 15,387 | — | — |
| 2011-03-29 | $19.35 | $19.35 | 12,133 | — | — |
| 2011-03-28 | $19.35 | $19.35 | 15,807 | — | — |
| 2011-03-25 | $19.80 | $19.80 | 20,060 | — | — |
| 2011-03-24 | $19.95 | $19.95 | 25,713 | — | — |
| 2011-03-23 | $19.20 | $19.20 | 33,193 | — | — |
| 2011-03-22 | $19.50 | $19.50 | 69,120 | — | — |
| 2011-03-21 | $19.95 | $19.95 | 200,007 | — | — |
| 2011-03-18 | $15.75 | $15.75 | 62,967 | — | — |
| 2011-03-17 | $15.15 | $15.15 | 29,747 | — | — |
| 2011-03-16 | $15.75 | $15.75 | 36,260 | — | — |
| 2011-03-15 | $15.90 | $15.90 | 27,073 | — | — |
| 2011-03-14 | $17.10 | $17.10 | 12,513 | — | — |
| 2011-03-11 | $17.85 | $17.85 | 21,293 | — | — |
| 2011-03-10 | $17.70 | $17.70 | 21,293 | — | — |
| 2011-03-09 | $17.70 | $17.70 | 4,620 | — | — |
| 2011-03-08 | $18.00 | $18.00 | 19,173 | — | — |
| 2011-03-07 | $18.00 | $18.00 | 14,380 | — | — |
| 2011-03-04 | $18.60 | $18.60 | 9,140 | — | — |
| 2011-03-03 | $19.35 | $19.35 | 16,947 | — | — |
| 2011-03-02 | $18.90 | $18.90 | 8,473 | — | — |
| 2011-03-01 | $18.90 | $18.90 | 11,687 | — | — |
| 2011-02-28 | $19.80 | $19.80 | 8,147 | — | — |
| 2011-02-25 | $19.65 | $19.65 | 18,087 | — | — |
| 2011-02-24 | $19.80 | $19.80 | 14,407 | — | — |
| 2011-02-23 | $19.20 | $19.20 | 8,113 | — | — |
| 2011-02-22 | $19.65 | $19.65 | 12,007 | — | — |
| 2011-02-18 | $20.70 | $20.70 | 19,653 | — | — |
| 2011-02-17 | $20.10 | $20.10 | 6,013 | — | — |
| 2011-02-16 | $19.80 | $19.80 | 14,833 | — | — |
| 2011-02-15 | $19.50 | $19.50 | 16,373 | — | — |
| 2011-02-14 | $20.40 | $20.40 | 7,900 | — | — |
| 2011-02-11 | $21.15 | $21.15 | 9,047 | — | — |
| 2011-02-10 | $21.00 | $21.00 | 8,187 | — | — |
| 2011-02-09 | $21.15 | $21.15 | 8,013 | — | — |
| 2011-02-08 | $21.60 | $21.60 | 12,720 | — | — |
| 2011-02-07 | $21.45 | $21.45 | 8,887 | — | — |
| 2011-02-04 | $21.30 | $21.30 | 13,067 | — | — |
| 2011-02-03 | $21.00 | $21.00 | 23,947 | — | — |
| 2011-02-02 | $21.60 | $21.60 | 26,980 | — | — |
| 2011-02-01 | $22.05 | $22.05 | 47,387 | — | — |
| 2011-01-31 | $20.10 | $20.10 | 20,573 | — | — |
| 2011-01-28 | $20.10 | $20.10 | 31,453 | — | — |
| 2011-01-27 | $20.55 | $20.55 | 51,720 | — | — |
| 2011-01-26 | $18.90 | $18.90 | 55,387 | — | — |
| 2011-01-25 | $17.40 | $17.40 | 71,227 | — | — |
| 2011-01-24 | $18.90 | $18.90 | 60,107 | — | — |
| 2011-01-21 | $20.25 | $20.25 | 27,113 | — | — |
| 2011-01-20 | $20.55 | $20.55 | 49,927 | — | — |
| 2011-01-19 | $21.15 | $21.15 | 26,853 | — | — |
| 2011-01-18 | $21.45 | $21.45 | 28,427 | — | — |
| 2011-01-14 | $21.60 | $21.60 | 21,500 | — | — |
| 2011-01-13 | $20.85 | $20.85 | 38,747 | — | — |
| 2011-01-12 | $21.45 | $21.45 | 60,287 | — | — |
| 2011-01-11 | $21.00 | $21.00 | 50,273 | — | — |
| 2011-01-10 | $20.85 | $20.85 | 23,660 | — | — |
| 2011-01-07 | $21.30 | $21.30 | 46,373 | — | — |
| 2011-01-06 | $21.75 | $21.75 | 24,413 | — | — |
| 2011-01-05 | $22.05 | $22.05 | 31,080 | — | — |
| 2011-01-04 | $21.90 | $21.90 | 30,100 | — | — |
| 2011-01-03 | $22.35 | $22.35 | 14,493 | — | — |