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
- 1998-06-03 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 | $6.52 | $6.52 | 45,100 | — | — |
| 2011-12-29 | $6.55 | $6.55 | 63,100 | — | — |
| 2011-12-28 | $6.67 | $6.67 | 28,000 | — | — |
| 2011-12-27 | $6.73 | $6.73 | 29,100 | — | — |
| 2011-12-23 | $6.64 | $6.64 | 44,700 | — | — |
| 2011-12-22 | $6.77 | $6.77 | 41,700 | — | — |
| 2011-12-21 | $6.53 | $6.53 | 41,500 | — | — |
| 2011-12-20 | $6.30 | $6.30 | 157,900 | — | — |
| 2011-12-19 | $5.91 | $5.91 | 65,700 | — | — |
| 2011-12-16 | $6.33 | $6.33 | 225,800 | — | — |
| 2011-12-15 | $6.19 | $6.19 | 82,100 | — | — |
| 2011-12-14 | $6.09 | $6.09 | 181,700 | — | — |
| 2011-12-13 | $5.84 | $5.84 | 83,100 | — | — |
| 2011-12-12 | $5.95 | $5.95 | 61,200 | — | — |
| 2011-12-09 | $5.98 | $5.98 | 122,800 | — | — |
| 2011-12-08 | $5.73 | $5.73 | 107,600 | — | — |
| 2011-12-07 | $6.08 | $6.08 | 104,400 | — | — |
| 2011-12-06 | $6.20 | $6.20 | 53,100 | — | — |
| 2011-12-05 | $6.29 | $6.29 | 67,100 | — | — |
| 2011-12-02 | $6.25 | $6.25 | 70,000 | — | — |
| 2011-12-01 | $6.26 | $6.26 | 102,900 | — | — |
| 2011-11-30 | $6.37 | $6.37 | 103,400 | — | — |
| 2011-11-29 | $5.61 | $5.61 | 33,300 | — | — |
| 2011-11-28 | $5.85 | $5.85 | 87,200 | — | — |
| 2011-11-25 | $5.51 | $5.51 | 44,200 | — | — |
| 2011-11-23 | $5.67 | $5.67 | 62,200 | — | — |
| 2011-11-22 | $5.90 | $5.90 | 49,700 | — | — |
| 2011-11-21 | $6.05 | $6.05 | 66,900 | — | — |
| 2011-11-18 | $6.10 | $6.10 | 47,900 | — | — |
| 2011-11-17 | $6.10 | $6.10 | 97,700 | — | — |
| 2011-11-16 | $6.15 | $6.15 | 57,600 | — | — |
| 2011-11-15 | $6.06 | $6.06 | 144,300 | — | — |
| 2011-11-14 | $6.10 | $6.10 | 94,800 | — | — |
| 2011-11-11 | $6.23 | $6.23 | 128,300 | — | — |
| 2011-11-10 | $6.19 | $6.19 | 113,000 | — | — |
| 2011-11-09 | $6.00 | $6.00 | 114,700 | — | — |
| 2011-11-08 | $6.25 | $6.25 | 113,800 | — | — |
| 2011-11-07 | $6.08 | $6.08 | 160,500 | — | — |
| 2011-11-04 | $6.15 | $6.15 | 241,900 | — | — |
| 2011-11-03 | $6.54 | $6.54 | 348,900 | — | — |
| 2011-11-02 | $7.41 | $7.41 | 100,600 | — | — |
| 2011-11-01 | $7.31 | $7.31 | 82,000 | — | — |
| 2011-10-31 | $8.14 | $8.14 | 46,500 | — | — |
| 2011-10-28 | $8.24 | $8.24 | 80,900 | — | — |
| 2011-10-27 | $8.44 | $8.44 | 148,700 | — | — |
| 2011-10-26 | $7.75 | $7.75 | 72,700 | — | — |
| 2011-10-25 | $7.68 | $7.68 | 94,200 | — | — |
| 2011-10-24 | $7.71 | $7.71 | 92,200 | — | — |
| 2011-10-21 | $7.34 | $7.34 | 68,900 | — | — |
| 2011-10-20 | $7.10 | $7.10 | 38,700 | — | — |
| 2011-10-19 | $7.08 | $7.08 | 42,900 | — | — |
| 2011-10-18 | $7.35 | $7.35 | 95,900 | — | — |
| 2011-10-17 | $6.99 | $6.99 | 105,200 | — | — |
| 2011-10-14 | $7.53 | $7.53 | 79,000 | — | — |
| 2011-10-13 | $7.29 | $7.29 | 44,100 | — | — |
| 2011-10-12 | $7.39 | $7.39 | 64,300 | — | — |
| 2011-10-11 | $7.34 | $7.34 | 90,800 | — | — |
| 2011-10-10 | $7.09 | $7.09 | 95,400 | — | — |
| 2011-10-07 | $6.57 | $6.57 | 73,600 | — | — |
| 2011-10-06 | $6.65 | $6.65 | 69,000 | — | — |
| 2011-10-05 | $6.70 | $6.70 | 109,300 | — | — |
| 2011-10-04 | $6.69 | $6.69 | 149,800 | — | — |
| 2011-10-03 | $6.18 | $6.18 | 159,100 | — | — |
| 2011-09-30 | $6.47 | $6.47 | 96,100 | — | — |
| 2011-09-29 | $6.73 | $6.73 | 178,800 | — | — |
| 2011-09-28 | $6.66 | $6.66 | 120,800 | — | — |
| 2011-09-27 | $6.68 | $6.68 | 120,300 | — | — |
| 2011-09-26 | $6.35 | $6.35 | 95,300 | — | — |
| 2011-09-23 | $6.05 | $6.05 | 102,700 | — | — |
| 2011-09-22 | $5.71 | $5.71 | 211,900 | — | — |
| 2011-09-21 | $5.69 | $5.69 | 103,800 | — | — |
| 2011-09-20 | $6.05 | $6.05 | 66,600 | — | — |
| 2011-09-19 | $6.35 | $6.35 | 58,100 | — | — |
| 2011-09-16 | $6.44 | $6.44 | 96,900 | — | — |
| 2011-09-15 | $6.57 | $6.57 | 71,000 | — | — |
| 2011-09-14 | $6.31 | $6.31 | 151,700 | — | — |
| 2011-09-13 | $5.99 | $5.99 | 80,700 | — | — |
| 2011-09-12 | $6.07 | $6.07 | 86,100 | — | — |
| 2011-09-09 | $6.04 | $6.04 | 92,500 | — | — |
| 2011-09-08 | $6.18 | $6.18 | 78,800 | — | — |
| 2011-09-07 | $6.43 | $6.43 | 166,500 | — | — |
| 2011-09-06 | $6.30 | $6.30 | 153,900 | — | — |
| 2011-09-02 | $6.39 | $6.39 | 108,300 | — | — |
| 2011-09-01 | $6.56 | $6.56 | 99,500 | — | — |
| 2011-08-31 | $6.79 | $6.79 | 161,000 | — | — |
| 2011-08-30 | $7.01 | $7.01 | 65,600 | — | — |
| 2011-08-29 | $7.00 | $7.00 | 136,300 | — | — |
| 2011-08-26 | $6.48 | $6.48 | 63,900 | — | — |
| 2011-08-25 | $6.40 | $6.40 | 111,900 | — | — |
| 2011-08-24 | $6.82 | $6.82 | 129,900 | — | — |
| 2011-08-23 | $6.71 | $6.71 | 117,400 | — | — |
| 2011-08-22 | $5.96 | $5.96 | 128,800 | — | — |
| 2011-08-19 | $6.03 | $6.03 | 203,000 | — | — |
| 2011-08-18 | $6.44 | $6.44 | 164,300 | — | — |
| 2011-08-17 | $7.12 | $7.12 | 68,900 | — | — |
| 2011-08-16 | $7.19 | $7.19 | 88,100 | — | — |
| 2011-08-15 | $7.35 | $7.35 | 108,300 | — | — |
| 2011-08-12 | $7.36 | $7.36 | 96,800 | — | — |
| 2011-08-11 | $7.40 | $7.40 | 105,300 | — | — |
| 2011-08-10 | $7.32 | $7.32 | 185,700 | — | — |
| 2011-08-09 | $7.70 | $7.70 | 249,800 | — | — |
| 2011-08-08 | $6.75 | $6.75 | 195,200 | — | — |
| 2011-08-05 | $7.73 | $7.73 | 163,000 | — | — |
| 2011-08-04 | $8.01 | $8.01 | 172,600 | — | — |
| 2011-08-03 | $8.81 | $8.81 | 216,900 | — | — |
| 2011-08-02 | $8.70 | $8.70 | 199,100 | — | — |
| 2011-08-01 | $9.05 | $9.05 | 193,300 | — | — |
| 2011-07-29 | $9.19 | $9.19 | 86,400 | — | — |
| 2011-07-28 | $9.30 | $9.30 | 109,800 | — | — |
| 2011-07-27 | $9.15 | $9.15 | 90,400 | — | — |
| 2011-07-26 | $9.42 | $9.42 | 137,200 | — | — |
| 2011-07-25 | $9.56 | $9.56 | 115,400 | — | — |
| 2011-07-22 | $9.59 | $9.59 | 73,100 | — | — |
| 2011-07-21 | $9.46 | $9.46 | 128,000 | — | — |
| 2011-07-20 | $9.10 | $9.10 | 131,800 | — | — |
| 2011-07-19 | $9.21 | $9.21 | 119,900 | — | — |
| 2011-07-18 | $8.67 | $8.67 | 81,000 | — | — |
| 2011-07-15 | $8.99 | $8.99 | 82,400 | — | — |
| 2011-07-14 | $8.87 | $8.87 | 67,800 | — | — |
| 2011-07-13 | $9.06 | $9.06 | 119,200 | — | — |
| 2011-07-12 | $8.77 | $8.77 | 90,100 | — | — |
| 2011-07-11 | $8.83 | $8.83 | 46,700 | — | — |
| 2011-07-08 | $8.98 | $8.98 | 33,900 | — | — |
| 2011-07-07 | $9.25 | $9.25 | 79,800 | — | — |
| 2011-07-06 | $9.17 | $9.17 | 46,000 | — | — |
| 2011-07-05 | $9.00 | $9.00 | 94,400 | — | — |
| 2011-07-01 | $9.20 | $9.20 | 134,400 | — | — |
| 2011-06-30 | $8.76 | $8.76 | 63,700 | — | — |
| 2011-06-29 | $8.54 | $8.54 | 72,100 | — | — |
| 2011-06-28 | $8.50 | $8.50 | 44,900 | — | — |
| 2011-06-27 | $8.43 | $8.43 | 118,700 | — | — |
| 2011-06-24 | $8.42 | $8.42 | 238,200 | — | — |
| 2011-06-23 | $8.18 | $8.18 | 76,400 | — | — |
| 2011-06-22 | $7.98 | $7.98 | 122,400 | — | — |
| 2011-06-21 | $8.34 | $8.34 | 76,500 | — | — |
| 2011-06-20 | $8.05 | $8.05 | 75,500 | — | — |
| 2011-06-17 | $7.92 | $7.92 | 127,000 | — | — |
| 2011-06-16 | $7.68 | $7.68 | 89,500 | — | — |
| 2011-06-15 | $7.58 | $7.58 | 65,200 | — | — |
| 2011-06-14 | $7.80 | $7.80 | 58,400 | — | — |
| 2011-06-13 | $7.72 | $7.72 | 62,200 | — | — |
| 2011-06-10 | $7.81 | $7.81 | 77,500 | — | — |
| 2011-06-09 | $7.82 | $7.82 | 69,200 | — | — |
| 2011-06-08 | $8.14 | $8.14 | 137,600 | — | — |
| 2011-06-07 | $7.74 | $7.74 | 121,700 | — | — |
| 2011-06-06 | $7.82 | $7.82 | 146,300 | — | — |
| 2011-06-03 | $8.15 | $8.15 | 112,500 | — | — |
| 2011-06-02 | $8.20 | $8.20 | 90,900 | — | — |
| 2011-06-01 | $8.15 | $8.15 | 98,000 | — | — |
| 2011-05-31 | $8.32 | $8.32 | 145,800 | — | — |
| 2011-05-27 | $8.33 | $8.33 | 77,800 | — | — |
| 2011-05-26 | $8.41 | $8.41 | 46,200 | — | — |
| 2011-05-25 | $8.00 | $8.00 | 53,800 | — | — |
| 2011-05-24 | $8.02 | $8.02 | 66,600 | — | — |
| 2011-05-23 | $8.29 | $8.29 | 63,500 | — | — |
| 2011-05-20 | $8.53 | $8.53 | 62,100 | — | — |
| 2011-05-19 | $8.78 | $8.78 | 77,100 | — | — |
| 2011-05-18 | $8.72 | $8.72 | 132,000 | — | — |
| 2011-05-17 | $8.71 | $8.71 | 135,800 | — | — |
| 2011-05-16 | $9.33 | $9.33 | 103,700 | — | — |
| 2011-05-13 | $9.46 | $9.46 | 51,000 | — | — |
| 2011-05-12 | $9.47 | $9.47 | 56,000 | — | — |
| 2011-05-11 | $9.36 | $9.36 | 66,100 | — | — |
| 2011-05-10 | $9.59 | $9.59 | 62,900 | — | — |
| 2011-05-09 | $9.35 | $9.35 | 64,000 | — | — |
| 2011-05-06 | $9.34 | $9.34 | 67,300 | — | — |
| 2011-05-05 | $9.16 | $9.16 | 87,400 | — | — |
| 2011-05-04 | $9.09 | $9.09 | 131,000 | — | — |
| 2011-05-03 | $9.40 | $9.40 | 139,000 | — | — |
| 2011-05-02 | $9.51 | $9.51 | 137,000 | — | — |
| 2011-04-29 | $9.56 | $9.56 | 132,000 | — | — |
| 2011-04-28 | $9.55 | $9.55 | 103,800 | — | — |
| 2011-04-27 | $9.98 | $9.98 | 78,200 | — | — |
| 2011-04-26 | $10.24 | $10.24 | 346,400 | — | — |
| 2011-04-25 | $9.91 | $9.91 | 45,400 | — | — |
| 2011-04-21 | $9.75 | $9.75 | 108,800 | — | — |
| 2011-04-20 | $9.52 | $9.52 | 127,300 | — | — |
| 2011-04-19 | $9.29 | $9.29 | 212,000 | — | — |
| 2011-04-18 | $9.09 | $9.09 | 105,700 | — | — |
| 2011-04-15 | $9.26 | $9.26 | 89,200 | — | — |
| 2011-04-14 | $9.16 | $9.16 | 70,100 | — | — |
| 2011-04-13 | $9.02 | $9.02 | 71,600 | — | — |
| 2011-04-12 | $9.28 | $9.28 | 108,600 | — | — |
| 2011-04-11 | $9.57 | $9.57 | 82,100 | — | — |
| 2011-04-08 | $9.50 | $9.50 | 46,600 | — | — |
| 2011-04-07 | $9.91 | $9.91 | 93,000 | — | — |
| 2011-04-06 | $9.94 | $9.94 | 95,300 | — | — |
| 2011-04-05 | $9.77 | $9.77 | 70,100 | — | — |
| 2011-04-04 | $9.90 | $9.90 | 140,700 | — | — |
| 2011-04-01 | $9.92 | $9.92 | 93,200 | — | — |
| 2011-03-31 | $9.86 | $9.86 | 118,100 | — | — |
| 2011-03-30 | $9.95 | $9.95 | 121,100 | — | — |
| 2011-03-29 | $9.59 | $9.59 | 116,400 | — | — |
| 2011-03-28 | $9.05 | $9.05 | 57,500 | — | — |
| 2011-03-25 | $9.26 | $9.26 | 85,500 | — | — |
| 2011-03-24 | $8.94 | $8.94 | 86,500 | — | — |
| 2011-03-23 | $8.88 | $8.88 | 115,700 | — | — |
| 2011-03-22 | $8.93 | $8.93 | 58,600 | — | — |
| 2011-03-21 | $8.92 | $8.92 | 119,200 | — | — |
| 2011-03-18 | $8.77 | $8.77 | 223,200 | — | — |
| 2011-03-17 | $8.73 | $8.73 | 99,800 | — | — |
| 2011-03-16 | $8.60 | $8.60 | 99,700 | — | — |
| 2011-03-15 | $8.73 | $8.73 | 77,300 | — | — |
| 2011-03-14 | $8.88 | $8.88 | 51,400 | — | — |
| 2011-03-11 | $8.91 | $8.91 | 50,100 | — | — |
| 2011-03-10 | $8.94 | $8.94 | 109,500 | — | — |
| 2011-03-09 | $9.31 | $9.31 | 58,800 | — | — |
| 2011-03-08 | $9.13 | $9.13 | 86,900 | — | — |
| 2011-03-07 | $8.85 | $8.85 | 122,600 | — | — |
| 2011-03-04 | $8.71 | $8.71 | 111,900 | — | — |
| 2011-03-03 | $8.67 | $8.67 | 54,700 | — | — |
| 2011-03-02 | $8.57 | $8.57 | 62,800 | — | — |
| 2011-03-01 | $8.62 | $8.62 | 116,200 | — | — |
| 2011-02-28 | $9.03 | $9.03 | 126,000 | — | — |
| 2011-02-25 | $8.63 | $8.63 | 93,500 | — | — |
| 2011-02-24 | $8.25 | $8.25 | 62,900 | — | — |
| 2011-02-23 | $8.34 | $8.34 | 126,200 | — | — |
| 2011-02-22 | $8.51 | $8.51 | 102,300 | — | — |
| 2011-02-18 | $9.10 | $9.10 | 253,300 | — | — |
| 2011-02-17 | $8.86 | $8.86 | 59,800 | — | — |
| 2011-02-16 | $8.82 | $8.82 | 78,800 | — | — |
| 2011-02-15 | $8.85 | $8.85 | 129,600 | — | — |
| 2011-02-14 | $8.99 | $8.99 | 71,100 | — | — |
| 2011-02-11 | $9.05 | $9.05 | 197,600 | — | — |
| 2011-02-10 | $9.13 | $9.13 | 79,100 | — | — |
| 2011-02-09 | $9.09 | $9.09 | 95,400 | — | — |
| 2011-02-08 | $8.87 | $8.87 | 43,100 | — | — |
| 2011-02-07 | $8.81 | $8.81 | 119,900 | — | — |
| 2011-02-04 | $8.78 | $8.78 | 60,000 | — | — |
| 2011-02-03 | $8.95 | $8.95 | 148,800 | — | — |
| 2011-02-02 | $8.83 | $8.83 | 132,400 | — | — |
| 2011-02-01 | $9.12 | $9.12 | 97,800 | — | — |
| 2011-01-31 | $9.04 | $9.04 | 139,400 | — | — |
| 2011-01-28 | $9.05 | $9.05 | 219,500 | — | — |
| 2011-01-27 | $9.00 | $9.00 | 64,600 | — | — |
| 2011-01-26 | $8.98 | $8.98 | 80,200 | — | — |
| 2011-01-25 | $8.49 | $8.49 | 75,300 | — | — |
| 2011-01-24 | $8.43 | $8.43 | 87,400 | — | — |
| 2011-01-21 | $8.30 | $8.30 | 119,500 | — | — |
| 2011-01-20 | $8.56 | $8.56 | 115,300 | — | — |
| 2011-01-19 | $8.96 | $8.96 | 90,000 | — | — |
| 2011-01-18 | $9.38 | $9.38 | 68,600 | — | — |
| 2011-01-14 | $9.41 | $9.41 | 42,500 | — | — |
| 2011-01-13 | $9.38 | $9.38 | 45,500 | — | — |
| 2011-01-12 | $9.36 | $9.36 | 133,800 | — | — |
| 2011-01-11 | $9.06 | $9.06 | 94,900 | — | — |
| 2011-01-10 | $9.04 | $9.04 | 102,600 | — | — |
| 2011-01-07 | $9.24 | $9.24 | 72,800 | — | — |
| 2011-01-06 | $9.16 | $9.16 | 117,400 | — | — |
| 2011-01-05 | $8.96 | $8.96 | 86,100 | — | — |
| 2011-01-04 | $8.76 | $8.76 | 97,800 | — | — |
| 2011-01-03 | $9.44 | $9.44 | 126,100 | — | — |