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
- 2004-03-16 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 | $9.51 | $9.51 | 296,000 | — | — |
| 2011-12-29 | $9.59 | $9.59 | 243,900 | — | — |
| 2011-12-28 | $9.43 | $9.43 | 405,700 | — | — |
| 2011-12-27 | $9.61 | $9.61 | 327,400 | — | — |
| 2011-12-23 | $9.58 | $9.58 | 140,700 | — | — |
| 2011-12-22 | $9.73 | $9.73 | 356,400 | — | — |
| 2011-12-21 | $9.60 | $9.60 | 486,800 | — | — |
| 2011-12-20 | $9.48 | $9.48 | 651,100 | — | — |
| 2011-12-19 | $9.23 | $9.23 | 547,300 | — | — |
| 2011-12-16 | $9.23 | $9.23 | 851,200 | — | — |
| 2011-12-15 | $9.19 | $9.19 | 503,900 | — | — |
| 2011-12-14 | $9.07 | $9.07 | 911,400 | — | — |
| 2011-12-13 | $9.58 | $9.58 | 689,200 | — | — |
| 2011-12-12 | $9.44 | $9.44 | 536,200 | — | — |
| 2011-12-09 | $9.73 | $9.73 | 647,700 | — | — |
| 2011-12-08 | $9.12 | $9.12 | 406,400 | — | — |
| 2011-12-07 | $9.29 | $9.29 | 442,000 | — | — |
| 2011-12-06 | $9.45 | $9.45 | 637,600 | — | — |
| 2011-12-05 | $9.40 | $9.40 | 610,900 | — | — |
| 2011-12-02 | $9.31 | $9.31 | 783,500 | — | — |
| 2011-12-01 | $9.35 | $9.35 | 573,500 | — | — |
| 2011-11-30 | $9.48 | $9.48 | 1,354,000 | — | — |
| 2011-11-29 | $9.05 | $9.05 | 1,538,300 | — | — |
| 2011-11-28 | $8.75 | $8.75 | 961,600 | — | — |
| 2011-11-25 | $8.10 | $8.10 | 200,200 | — | — |
| 2011-11-23 | $8.01 | $8.01 | 599,700 | — | — |
| 2011-11-22 | $8.16 | $8.16 | 476,300 | — | — |
| 2011-11-21 | $8.01 | $8.01 | 715,400 | — | — |
| 2011-11-18 | $8.27 | $8.27 | 461,300 | — | — |
| 2011-11-17 | $8.45 | $8.45 | 939,000 | — | — |
| 2011-11-16 | $8.16 | $8.16 | 785,900 | — | — |
| 2011-11-15 | $8.18 | $8.18 | 700,800 | — | — |
| 2011-11-14 | $8.12 | $8.12 | 692,600 | — | — |
| 2011-11-11 | $8.19 | $8.19 | 482,800 | — | — |
| 2011-11-10 | $7.88 | $7.88 | 915,100 | — | — |
| 2011-11-09 | $8.30 | $8.30 | 790,200 | — | — |
| 2011-11-08 | $8.80 | $8.80 | 848,100 | — | — |
| 2011-11-07 | $8.42 | $8.42 | 973,200 | — | — |
| 2011-11-04 | $8.48 | $8.48 | 414,600 | — | — |
| 2011-11-03 | $8.50 | $8.50 | 450,800 | — | — |
| 2011-11-02 | $8.31 | $8.31 | 370,100 | — | — |
| 2011-11-01 | $8.21 | $8.21 | 525,800 | — | — |
| 2011-10-31 | $8.43 | $8.43 | 455,200 | — | — |
| 2011-10-28 | $8.55 | $8.55 | 1,051,500 | — | — |
| 2011-10-27 | $8.97 | $8.97 | 1,781,100 | — | — |
| 2011-10-26 | $8.47 | $8.47 | 676,300 | — | — |
| 2011-10-25 | $8.23 | $8.23 | 746,200 | — | — |
| 2011-10-24 | $8.42 | $8.42 | 1,294,200 | — | — |
| 2011-10-21 | $8.22 | $8.22 | 2,481,800 | — | — |
| 2011-10-20 | $7.72 | $7.72 | 1,168,700 | — | — |
| 2011-10-19 | $7.19 | $7.19 | 980,900 | — | — |
| 2011-10-18 | $7.35 | $7.35 | 3,096,200 | — | — |
| 2011-10-17 | $6.20 | $6.20 | 1,180,500 | — | — |
| 2011-10-14 | $6.09 | $6.09 | 334,400 | — | — |
| 2011-10-13 | $6.10 | $6.10 | 347,200 | — | — |
| 2011-10-12 | $6.27 | $6.27 | 308,700 | — | — |
| 2011-10-11 | $6.26 | $6.26 | 300,900 | — | — |
| 2011-10-10 | $6.40 | $6.40 | 325,800 | — | — |
| 2011-10-07 | $6.12 | $6.12 | 333,100 | — | — |
| 2011-10-06 | $6.32 | $6.32 | 378,300 | — | — |
| 2011-10-05 | $6.16 | $6.16 | 311,000 | — | — |
| 2011-10-04 | $6.04 | $6.04 | 639,900 | — | — |
| 2011-10-03 | $5.72 | $5.72 | 591,900 | — | — |
| 2011-09-30 | $6.14 | $6.14 | 495,200 | — | — |
| 2011-09-29 | $6.14 | $6.14 | 329,100 | — | — |
| 2011-09-28 | $6.07 | $6.07 | 695,800 | — | — |
| 2011-09-27 | $6.22 | $6.22 | 522,200 | — | — |
| 2011-09-26 | $6.20 | $6.20 | 489,600 | — | — |
| 2011-09-23 | $6.15 | $6.15 | 555,600 | — | — |
| 2011-09-22 | $6.01 | $6.01 | 670,500 | — | — |
| 2011-09-21 | $6.11 | $6.11 | 316,000 | — | — |
| 2011-09-20 | $6.21 | $6.21 | 298,900 | — | — |
| 2011-09-19 | $6.23 | $6.23 | 436,500 | — | — |
| 2011-09-16 | $6.48 | $6.48 | 705,800 | — | — |
| 2011-09-15 | $6.60 | $6.60 | 387,000 | — | — |
| 2011-09-14 | $6.57 | $6.57 | 571,400 | — | — |
| 2011-09-13 | $6.30 | $6.30 | 597,800 | — | — |
| 2011-09-12 | $6.04 | $6.04 | 505,700 | — | — |
| 2011-09-09 | $6.11 | $6.11 | 487,500 | — | — |
| 2011-09-08 | $6.36 | $6.36 | 392,200 | — | — |
| 2011-09-07 | $6.55 | $6.55 | 355,400 | — | — |
| 2011-09-06 | $6.35 | $6.35 | 357,400 | — | — |
| 2011-09-02 | $6.26 | $6.26 | 357,200 | — | — |
| 2011-09-01 | $6.56 | $6.56 | 385,800 | — | — |
| 2011-08-31 | $6.80 | $6.80 | 469,100 | — | — |
| 2011-08-30 | $6.97 | $6.97 | 375,300 | — | — |
| 2011-08-29 | $6.91 | $6.91 | 729,700 | — | — |
| 2011-08-26 | $6.75 | $6.75 | 324,100 | — | — |
| 2011-08-25 | $6.63 | $6.63 | 556,700 | — | — |
| 2011-08-24 | $6.82 | $6.82 | 414,800 | — | — |
| 2011-08-23 | $6.71 | $6.71 | 765,000 | — | — |
| 2011-08-22 | $6.24 | $6.24 | 381,000 | — | — |
| 2011-08-19 | $6.27 | $6.27 | 399,100 | — | — |
| 2011-08-18 | $6.30 | $6.30 | 580,000 | — | — |
| 2011-08-17 | $6.59 | $6.59 | 324,400 | — | — |
| 2011-08-16 | $6.55 | $6.55 | 454,400 | — | — |
| 2011-08-15 | $6.68 | $6.68 | 468,100 | — | — |
| 2011-08-12 | $6.38 | $6.38 | 399,500 | — | — |
| 2011-08-11 | $6.26 | $6.26 | 679,800 | — | — |
| 2011-08-10 | $6.02 | $6.02 | 1,056,200 | — | — |
| 2011-08-09 | $6.08 | $6.08 | 2,937,900 | — | — |
| 2011-08-08 | $5.62 | $5.62 | 1,286,200 | — | — |
| 2011-08-05 | $6.15 | $6.15 | 679,200 | — | — |
| 2011-08-04 | $5.81 | $5.81 | 837,000 | — | — |
| 2011-08-03 | $6.58 | $6.58 | 325,700 | — | — |
| 2011-08-02 | $6.67 | $6.67 | 368,100 | — | — |
| 2011-08-01 | $6.95 | $6.95 | 369,400 | — | — |
| 2011-07-29 | $6.94 | $6.94 | 221,700 | — | — |
| 2011-07-28 | $6.87 | $6.87 | 246,200 | — | — |
| 2011-07-27 | $6.80 | $6.80 | 421,300 | — | — |
| 2011-07-26 | $7.00 | $7.00 | 154,300 | — | — |
| 2011-07-25 | $7.02 | $7.02 | 168,100 | — | — |
| 2011-07-22 | $7.12 | $7.12 | 140,300 | — | — |
| 2011-07-21 | $7.26 | $7.26 | 283,400 | — | — |
| 2011-07-20 | $7.13 | $7.13 | 175,700 | — | — |
| 2011-07-19 | $7.29 | $7.29 | 253,200 | — | — |
| 2011-07-18 | $7.06 | $7.06 | 249,600 | — | — |
| 2011-07-15 | $7.13 | $7.13 | 318,300 | — | — |
| 2011-07-14 | $7.06 | $7.06 | 277,700 | — | — |
| 2011-07-13 | $7.17 | $7.17 | 619,700 | — | — |
| 2011-07-12 | $6.97 | $6.97 | 690,500 | — | — |
| 2011-07-11 | $7.00 | $7.00 | 564,500 | — | — |
| 2011-07-08 | $7.14 | $7.14 | 265,500 | — | — |
| 2011-07-07 | $7.15 | $7.15 | 281,800 | — | — |
| 2011-07-06 | $7.08 | $7.08 | 273,400 | — | — |
| 2011-07-05 | $7.12 | $7.12 | 373,700 | — | — |
| 2011-07-01 | $7.02 | $7.02 | 524,000 | — | — |
| 2011-06-30 | $6.91 | $6.91 | 551,300 | — | — |
| 2011-06-29 | $6.87 | $6.87 | 628,300 | — | — |
| 2011-06-28 | $6.98 | $6.98 | 773,900 | — | — |
| 2011-06-27 | $6.65 | $6.65 | 290,700 | — | — |
| 2011-06-24 | $6.55 | $6.55 | 572,800 | — | — |
| 2011-06-23 | $6.67 | $6.67 | 377,800 | — | — |
| 2011-06-22 | $6.60 | $6.60 | 218,400 | — | — |
| 2011-06-21 | $6.66 | $6.66 | 273,100 | — | — |
| 2011-06-20 | $6.59 | $6.59 | 382,400 | — | — |
| 2011-06-17 | $6.49 | $6.49 | 1,040,100 | — | — |
| 2011-06-16 | $6.57 | $6.57 | 529,300 | — | — |
| 2011-06-15 | $6.31 | $6.31 | 679,500 | — | — |
| 2011-06-14 | $6.46 | $6.46 | 556,000 | — | — |
| 2011-06-13 | $6.30 | $6.30 | 318,900 | — | — |
| 2011-06-10 | $6.21 | $6.21 | 371,300 | — | — |
| 2011-06-09 | $6.21 | $6.21 | 520,200 | — | — |
| 2011-06-08 | $6.15 | $6.15 | 220,000 | — | — |
| 2011-06-07 | $6.23 | $6.23 | 288,100 | — | — |
| 2011-06-06 | $6.09 | $6.09 | 291,600 | — | — |
| 2011-06-03 | $6.15 | $6.15 | 263,800 | — | — |
| 2011-06-02 | $6.32 | $6.32 | 147,700 | — | — |
| 2011-06-01 | $6.31 | $6.31 | 514,200 | — | — |
| 2011-05-31 | $6.74 | $6.74 | 402,700 | — | — |
| 2011-05-27 | $6.72 | $6.72 | 184,500 | — | — |
| 2011-05-26 | $6.65 | $6.65 | 218,700 | — | — |
| 2011-05-25 | $6.53 | $6.53 | 285,400 | — | — |
| 2011-05-24 | $6.30 | $6.30 | 373,100 | — | — |
| 2011-05-23 | $6.34 | $6.34 | 288,400 | — | — |
| 2011-05-20 | $6.35 | $6.35 | 270,300 | — | — |
| 2011-05-19 | $6.46 | $6.46 | 235,800 | — | — |
| 2011-05-18 | $6.48 | $6.48 | 230,700 | — | — |
| 2011-05-17 | $6.57 | $6.57 | 182,600 | — | — |
| 2011-05-16 | $6.57 | $6.57 | 359,100 | — | — |
| 2011-05-13 | $6.83 | $6.83 | 296,800 | — | — |
| 2011-05-12 | $6.88 | $6.88 | 534,000 | — | — |
| 2011-05-11 | $6.77 | $6.77 | 494,300 | — | — |
| 2011-05-10 | $6.67 | $6.67 | 261,000 | — | — |
| 2011-05-09 | $6.53 | $6.53 | 226,600 | — | — |
| 2011-05-06 | $6.34 | $6.34 | 391,400 | — | — |
| 2011-05-05 | $6.21 | $6.21 | 330,900 | — | — |
| 2011-05-04 | $6.11 | $6.11 | 412,700 | — | — |
| 2011-05-03 | $6.39 | $6.39 | 285,000 | — | — |
| 2011-05-02 | $6.50 | $6.50 | 299,100 | — | — |
| 2011-04-29 | $6.63 | $6.63 | 308,000 | — | — |
| 2011-04-28 | $6.74 | $6.74 | 272,300 | — | — |
| 2011-04-27 | $6.63 | $6.63 | 203,900 | — | — |
| 2011-04-26 | $6.52 | $6.52 | 312,900 | — | — |
| 2011-04-25 | $6.42 | $6.42 | 209,300 | — | — |
| 2011-04-21 | $6.45 | $6.45 | 317,700 | — | — |
| 2011-04-20 | $6.48 | $6.48 | 551,700 | — | — |
| 2011-04-19 | $6.23 | $6.23 | 620,400 | — | — |
| 2011-04-18 | $6.34 | $6.34 | 697,600 | — | — |
| 2011-04-15 | $6.43 | $6.43 | 782,100 | — | — |
| 2011-04-14 | $6.45 | $6.45 | 968,400 | — | — |
| 2011-04-13 | $6.55 | $6.55 | 509,600 | — | — |
| 2011-04-12 | $6.63 | $6.63 | 762,400 | — | — |
| 2011-04-11 | $6.77 | $6.77 | 309,600 | — | — |
| 2011-04-08 | $6.85 | $6.85 | 263,300 | — | — |
| 2011-04-07 | $6.92 | $6.92 | 452,500 | — | — |
| 2011-04-06 | $7.07 | $7.07 | 279,200 | — | — |
| 2011-04-05 | $7.03 | $7.03 | 630,300 | — | — |
| 2011-04-04 | $6.82 | $6.82 | 346,100 | — | — |
| 2011-04-01 | $6.99 | $6.99 | 838,400 | — | — |
| 2011-03-31 | $6.71 | $6.71 | 433,300 | — | — |
| 2011-03-30 | $6.68 | $6.68 | 346,000 | — | — |
| 2011-03-29 | $6.68 | $6.68 | 238,700 | — | — |
| 2011-03-28 | $6.53 | $6.53 | 473,500 | — | — |
| 2011-03-25 | $6.68 | $6.68 | 686,000 | — | — |
| 2011-03-24 | $6.81 | $6.81 | 861,600 | — | — |
| 2011-03-23 | $6.43 | $6.43 | 658,300 | — | — |
| 2011-03-22 | $6.06 | $6.06 | 1,326,000 | — | — |
| 2011-03-21 | $6.20 | $6.20 | 409,900 | — | — |
| 2011-03-18 | $6.33 | $6.33 | 1,894,600 | — | — |
| 2011-03-17 | $6.31 | $6.31 | 733,200 | — | — |
| 2011-03-16 | $6.26 | $6.26 | 587,000 | — | — |
| 2011-03-15 | $6.30 | $6.30 | 306,700 | — | — |
| 2011-03-14 | $6.41 | $6.41 | 339,200 | — | — |
| 2011-03-11 | $6.64 | $6.64 | 383,800 | — | — |
| 2011-03-10 | $6.48 | $6.48 | 362,300 | — | — |
| 2011-03-09 | $6.89 | $6.89 | 235,000 | — | — |
| 2011-03-08 | $6.97 | $6.97 | 268,500 | — | — |
| 2011-03-07 | $6.67 | $6.67 | 250,200 | — | — |
| 2011-03-04 | $6.74 | $6.74 | 215,500 | — | — |
| 2011-03-03 | $6.78 | $6.78 | 432,000 | — | — |
| 2011-03-02 | $6.75 | $6.75 | 225,200 | — | — |
| 2011-03-01 | $6.81 | $6.81 | 294,300 | — | — |
| 2011-02-28 | $6.91 | $6.91 | 282,300 | — | — |
| 2011-02-25 | $6.90 | $6.90 | 278,300 | — | — |
| 2011-02-24 | $6.61 | $6.61 | 539,800 | — | — |
| 2011-02-23 | $6.60 | $6.60 | 327,500 | — | — |
| 2011-02-22 | $6.82 | $6.82 | 429,700 | — | — |
| 2011-02-18 | $6.84 | $6.84 | 310,000 | — | — |
| 2011-02-17 | $6.98 | $6.98 | 241,500 | — | — |
| 2011-02-16 | $7.00 | $7.00 | 413,900 | — | — |
| 2011-02-15 | $6.94 | $6.94 | 268,500 | — | — |
| 2011-02-14 | $6.99 | $6.99 | 226,900 | — | — |
| 2011-02-11 | $6.99 | $6.99 | 241,900 | — | — |
| 2011-02-10 | $7.06 | $7.06 | 274,600 | — | — |
| 2011-02-09 | $6.99 | $6.99 | 243,600 | — | — |
| 2011-02-08 | $7.14 | $7.14 | 240,500 | — | — |
| 2011-02-07 | $7.02 | $7.02 | 223,900 | — | — |
| 2011-02-04 | $7.08 | $7.08 | 275,800 | — | — |
| 2011-02-03 | $7.14 | $7.14 | 383,500 | — | — |
| 2011-02-02 | $7.04 | $7.04 | 310,600 | — | — |
| 2011-02-01 | $6.92 | $6.92 | 418,900 | — | — |
| 2011-01-31 | $6.67 | $6.67 | 515,800 | — | — |
| 2011-01-28 | $6.68 | $6.68 | 518,400 | — | — |
| 2011-01-27 | $7.17 | $7.17 | 472,900 | — | — |
| 2011-01-26 | $7.08 | $7.08 | 481,500 | — | — |
| 2011-01-25 | $6.99 | $6.99 | 294,600 | — | — |
| 2011-01-24 | $7.04 | $7.04 | 447,700 | — | — |
| 2011-01-21 | $7.10 | $7.10 | 448,000 | — | — |
| 2011-01-20 | $7.14 | $7.14 | 314,100 | — | — |
| 2011-01-19 | $7.23 | $7.23 | 452,400 | — | — |
| 2011-01-18 | $7.49 | $7.49 | 505,900 | — | — |
| 2011-01-14 | $7.53 | $7.53 | 389,700 | — | — |
| 2011-01-13 | $7.64 | $7.64 | 354,300 | — | — |
| 2011-01-12 | $7.79 | $7.79 | 463,300 | — | — |
| 2011-01-11 | $7.66 | $7.66 | 362,600 | — | — |
| 2011-01-10 | $7.69 | $7.69 | 410,500 | — | — |
| 2011-01-07 | $7.91 | $7.91 | 379,000 | — | — |
| 2011-01-06 | $7.86 | $7.86 | 275,400 | — | — |
| 2011-01-05 | $7.95 | $7.95 | 284,800 | — | — |
| 2011-01-04 | $7.80 | $7.80 | 390,300 | — | — |
| 2011-01-03 | $7.90 | $7.90 | 462,100 | — | — |