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
- 2001-05-16 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 | $5.60 | $10.88 | 319,958 | — | — |
| 2011-12-29 | $5.37 | $10.44 | 206,046 | — | — |
| 2011-12-28 | $5.29 | $10.28 | 265,682 | — | — |
| 2011-12-27 | $5.56 | $10.81 | 183,934 | — | — |
| 2011-12-23 | $5.56 | $10.81 | 341,065 | — | — |
| 2011-12-22 | $5.52 | $10.73 | 346,593 | — | — |
| 2011-12-21 | $5.65 | $10.99 | 377,081 | — | — |
| 2011-12-20 | $5.63 | $10.94 | 380,766 | — | — |
| 2011-12-19 | $5.68 | $10.88 | 287,794 | — | — |
| 2011-12-16 | $5.81 | $11.14 | 589,660 | — | — |
| 2011-12-15 | $5.73 | $10.98 | 612,107 | — | — |
| 2011-12-14 | $5.74 | $11.00 | 841,438 | — | — |
| 2011-12-13 | $6.39 | $12.24 | 1,023,697 | — | — |
| 2011-12-12 | $7.86 | $15.06 | 157,969 | — | — |
| 2011-12-09 | $7.78 | $14.92 | 245,245 | — | — |
| 2011-12-08 | $7.53 | $14.44 | 223,803 | — | — |
| 2011-12-07 | $7.96 | $15.26 | 149,090 | — | — |
| 2011-12-06 | $8.05 | $15.43 | 259,986 | — | — |
| 2011-12-05 | $8.02 | $15.38 | 299,185 | — | — |
| 2011-12-02 | $7.98 | $15.29 | 365,857 | — | — |
| 2011-12-01 | $7.69 | $14.75 | 392,325 | — | — |
| 2011-11-30 | $7.76 | $14.87 | 561,685 | — | — |
| 2011-11-29 | $7.00 | $13.42 | 414,437 | — | — |
| 2011-11-28 | $6.98 | $13.39 | 364,517 | — | — |
| 2011-11-25 | $6.84 | $13.10 | 106,373 | — | — |
| 2011-11-23 | $6.98 | $13.39 | 226,148 | — | — |
| 2011-11-22 | $7.34 | $14.06 | 266,185 | — | — |
| 2011-11-21 | $7.56 | $14.50 | 277,408 | — | — |
| 2011-11-18 | $7.70 | $14.76 | 167,852 | — | — |
| 2011-11-17 | $7.65 | $14.66 | 209,899 | — | — |
| 2011-11-16 | $7.80 | $14.95 | 335,369 | — | — |
| 2011-11-15 | $7.73 | $14.82 | 353,796 | — | — |
| 2011-11-14 | $7.92 | $15.18 | 669,063 | — | — |
| 2011-11-11 | $8.26 | $15.82 | 204,706 | — | — |
| 2011-11-10 | $8.14 | $15.61 | 223,133 | — | — |
| 2011-11-09 | $8.21 | $15.74 | 291,647 | — | — |
| 2011-11-08 | $8.45 | $16.19 | 492,835 | — | — |
| 2011-11-07 | $7.92 | $15.18 | 325,988 | — | — |
| 2011-11-04 | $7.95 | $15.23 | 379,091 | — | — |
| 2011-11-03 | $8.17 | $15.66 | 712,618 | — | — |
| 2011-11-02 | $7.98 | $15.30 | 659,515 | — | — |
| 2011-11-01 | $7.16 | $13.73 | 696,536 | — | — |
| 2011-10-31 | $6.86 | $13.16 | 689,165 | — | — |
| 2011-10-28 | $12.45 | $13.41 | 310,744 | — | — |
| 2011-10-27 | $12.21 | $13.15 | 417,620 | — | — |
| 2011-10-26 | $11.69 | $12.59 | 217,772 | — | — |
| 2011-10-25 | $11.34 | $12.21 | 243,402 | — | — |
| 2011-10-24 | $11.70 | $12.60 | 240,722 | — | — |
| 2011-10-21 | $11.55 | $12.44 | 222,295 | — | — |
| 2011-10-20 | $11.44 | $12.32 | 284,444 | — | — |
| 2011-10-19 | $11.32 | $12.19 | 240,052 | — | — |
| 2011-10-18 | $11.14 | $12.00 | 539,740 | — | — |
| 2011-10-17 | $10.86 | $11.70 | 420,635 | — | — |
| 2011-10-14 | $10.77 | $11.60 | 422,646 | — | — |
| 2011-10-13 | $10.78 | $11.60 | 411,087 | — | — |
| 2011-10-12 | $10.69 | $11.51 | 561,015 | — | — |
| 2011-10-11 | $10.16 | $10.94 | 611,437 | — | — |
| 2011-10-10 | $10.66 | $11.47 | 507,577 | — | — |
| 2011-10-07 | $10.82 | $11.65 | 613,112 | — | — |
| 2011-10-06 | $12.79 | $13.78 | 197,670 | — | — |
| 2011-10-05 | $12.11 | $13.04 | 208,559 | — | — |
| 2011-10-04 | $12.17 | $13.11 | 302,703 | — | — |
| 2011-10-03 | $11.26 | $12.13 | 255,128 | — | — |
| 2011-09-30 | $12.18 | $13.11 | 204,371 | — | — |
| 2011-09-29 | $12.57 | $13.53 | 190,802 | — | — |
| 2011-09-28 | $11.95 | $12.72 | 183,766 | — | — |
| 2011-09-27 | $12.45 | $13.25 | 295,500 | — | — |
| 2011-09-26 | $11.89 | $12.65 | 196,833 | — | — |
| 2011-09-23 | $11.84 | $12.60 | 210,736 | — | — |
| 2011-09-22 | $11.52 | $12.26 | 376,076 | — | — |
| 2011-09-21 | $12.03 | $12.81 | 140,212 | — | — |
| 2011-09-20 | $12.43 | $13.23 | 213,417 | — | — |
| 2011-09-19 | $12.90 | $13.73 | 136,861 | — | — |
| 2011-09-16 | $13.06 | $13.90 | 238,377 | — | — |
| 2011-09-15 | $12.81 | $13.64 | 177,233 | — | — |
| 2011-09-14 | $12.41 | $13.21 | 172,710 | — | — |
| 2011-09-13 | $12.52 | $13.33 | 240,890 | — | — |
| 2011-09-12 | $12.39 | $13.19 | 196,162 | — | — |
| 2011-09-09 | $12.01 | $12.79 | 214,757 | — | — |
| 2011-09-08 | $12.35 | $13.14 | 228,326 | — | — |
| 2011-09-07 | $12.65 | $13.47 | 176,730 | — | — |
| 2011-09-06 | $12.43 | $13.23 | 240,387 | — | — |
| 2011-09-02 | $12.15 | $12.94 | 214,924 | — | — |
| 2011-09-01 | $12.64 | $13.45 | 272,885 | — | — |
| 2011-08-31 | $13.04 | $13.88 | 518,633 | — | — |
| 2011-08-30 | $12.80 | $13.62 | 285,282 | — | — |
| 2011-08-29 | $12.69 | $13.50 | 374,066 | — | — |
| 2011-08-26 | $11.88 | $12.65 | 200,350 | — | — |
| 2011-08-25 | $11.64 | $12.39 | 254,626 | — | — |
| 2011-08-24 | $12.06 | $12.84 | 428,174 | — | — |
| 2011-08-23 | $11.94 | $12.71 | 195,325 | — | — |
| 2011-08-22 | $11.24 | $11.97 | 222,128 | — | — |
| 2011-08-19 | $11.22 | $11.95 | 171,873 | — | — |
| 2011-08-18 | $11.49 | $12.23 | 280,089 | — | — |
| 2011-08-17 | $12.31 | $13.10 | 182,594 | — | — |
| 2011-08-16 | $12.53 | $13.34 | 250,103 | — | — |
| 2011-08-15 | $13.13 | $13.97 | 218,275 | — | — |
| 2011-08-12 | $12.49 | $13.30 | 160,146 | — | — |
| 2011-08-11 | $12.55 | $13.36 | 281,429 | — | — |
| 2011-08-10 | $11.86 | $12.63 | 280,926 | — | — |
| 2011-08-09 | $12.79 | $13.61 | 462,850 | — | — |
| 2011-08-08 | $11.75 | $12.51 | 648,961 | — | — |
| 2011-08-05 | $12.86 | $13.69 | 408,239 | — | — |
| 2011-08-04 | $13.23 | $14.08 | 468,545 | — | — |
| 2011-08-03 | $14.16 | $15.07 | 322,638 | — | — |
| 2011-08-02 | $13.98 | $14.88 | 234,859 | — | — |
| 2011-08-01 | $14.45 | $15.38 | 363,847 | — | — |
| 2011-07-29 | $14.40 | $15.33 | 269,200 | — | — |
| 2011-07-28 | $14.73 | $15.68 | 289,972 | — | — |
| 2011-07-27 | $14.51 | $15.44 | 324,648 | — | — |
| 2011-07-26 | $15.06 | $16.03 | 173,548 | — | — |
| 2011-07-25 | $15.22 | $16.20 | 157,131 | — | — |
| 2011-07-22 | $15.47 | $16.46 | 161,486 | — | — |
| 2011-07-21 | $15.44 | $16.44 | 262,332 | — | — |
| 2011-07-20 | $15.35 | $16.34 | 270,875 | — | — |
| 2011-07-19 | $15.71 | $16.73 | 342,572 | — | — |
| 2011-07-18 | $15.65 | $16.66 | 337,882 | — | — |
| 2011-07-15 | $16.12 | $17.16 | 349,776 | — | — |
| 2011-07-14 | $15.78 | $16.79 | 244,575 | — | — |
| 2011-07-13 | $16.28 | $17.34 | 447,941 | — | — |
| 2011-07-12 | $16.04 | $17.07 | 448,946 | — | — |
| 2011-07-11 | $16.33 | $17.39 | 379,091 | — | — |
| 2011-07-08 | $16.45 | $17.51 | 285,784 | — | — |
| 2011-07-07 | $16.47 | $17.53 | 269,032 | — | — |
| 2011-07-06 | $16.66 | $17.73 | 405,726 | — | — |
| 2011-07-05 | $16.46 | $17.53 | 341,735 | — | — |
| 2011-07-01 | $16.54 | $17.60 | 571,568 | — | — |
| 2011-06-30 | $16.13 | $17.17 | 249,768 | — | — |
| 2011-06-29 | $16.09 | $17.13 | 937,090 | — | — |
| 2011-06-28 | $16.05 | $16.93 | 314,765 | — | — |
| 2011-06-27 | $15.51 | $16.37 | 470,388 | — | — |
| 2011-06-24 | $15.89 | $16.77 | 697,876 | — | — |
| 2011-06-23 | $16.12 | $17.02 | 300,861 | — | — |
| 2011-06-22 | $15.71 | $16.58 | 280,926 | — | — |
| 2011-06-21 | $15.68 | $16.54 | 463,855 | — | — |
| 2011-06-20 | $14.82 | $15.64 | 184,771 | — | — |
| 2011-06-17 | $14.77 | $15.59 | 394,335 | — | — |
| 2011-06-16 | $14.65 | $15.46 | 408,407 | — | — |
| 2011-06-15 | $14.89 | $15.72 | 411,422 | — | — |
| 2011-06-14 | $15.56 | $16.42 | 551,466 | — | — |
| 2011-06-13 | $15.14 | $15.98 | 455,144 | — | — |
| 2011-06-10 | $15.41 | $16.27 | 350,111 | — | — |
| 2011-06-09 | $16.03 | $16.92 | 234,356 | — | — |
| 2011-06-08 | $16.00 | $16.88 | 546,441 | — | — |
| 2011-06-07 | $16.55 | $17.47 | 232,514 | — | — |
| 2011-06-06 | $16.86 | $17.80 | 338,217 | — | — |
| 2011-06-03 | $17.05 | $18.00 | 260,824 | — | — |
| 2011-06-02 | $17.24 | $18.19 | 249,098 | — | — |
| 2011-06-01 | $17.31 | $18.26 | 501,546 | — | — |
| 2011-05-31 | $17.61 | $18.59 | 1,284,688 | — | — |
| 2011-05-27 | $17.41 | $18.37 | 506,572 | — | — |
| 2011-05-26 | $17.06 | $18.01 | 236,702 | — | — |
| 2011-05-25 | $16.77 | $17.70 | 277,408 | — | — |
| 2011-05-24 | $16.34 | $17.24 | 281,261 | — | — |
| 2011-05-23 | $16.15 | $17.05 | 293,155 | — | — |
| 2011-05-20 | $16.16 | $17.05 | 266,687 | — | — |
| 2011-05-19 | $15.90 | $16.78 | 290,140 | — | — |
| 2011-05-18 | $15.77 | $16.64 | 448,778 | — | — |
| 2011-05-17 | $15.80 | $16.68 | 401,873 | — | — |
| 2011-05-16 | $15.77 | $16.64 | 294,830 | — | — |
| 2011-05-13 | $16.67 | $17.59 | 166,847 | — | — |
| 2011-05-12 | $16.64 | $17.56 | 398,691 | — | — |
| 2011-05-11 | $17.19 | $18.14 | 243,402 | — | — |
| 2011-05-10 | $17.62 | $18.60 | 350,446 | — | — |
| 2011-05-09 | $17.35 | $18.31 | 558,502 | — | — |
| 2011-05-06 | $16.01 | $16.90 | 187,954 | — | — |
| 2011-05-05 | $15.82 | $16.70 | 255,464 | — | — |
| 2011-05-04 | $15.73 | $16.60 | 311,582 | — | — |
| 2011-05-03 | $16.38 | $17.29 | 268,027 | — | — |
| 2011-05-02 | $16.76 | $17.68 | 350,111 | — | — |
| 2011-04-29 | $17.31 | $18.26 | 229,498 | — | — |
| 2011-04-28 | $17.06 | $18.01 | 256,804 | — | — |
| 2011-04-27 | $16.71 | $17.64 | 224,640 | — | — |
| 2011-04-26 | $16.90 | $17.84 | 256,469 | — | — |
| 2011-04-25 | $17.22 | $18.17 | 285,784 | — | — |
| 2011-04-21 | $17.33 | $18.29 | 230,671 | — | — |
| 2011-04-20 | $16.91 | $17.84 | 247,255 | — | — |
| 2011-04-19 | $16.57 | $17.49 | 244,910 | — | — |
| 2011-04-18 | $16.34 | $17.25 | 332,521 | — | — |
| 2011-04-15 | $16.68 | $17.61 | 227,153 | — | — |
| 2011-04-14 | $16.48 | $17.39 | 188,289 | — | — |
| 2011-04-13 | $16.80 | $17.73 | 218,442 | — | — |
| 2011-04-12 | $16.27 | $17.17 | 345,420 | — | — |
| 2011-04-11 | $16.80 | $17.73 | 668,896 | — | — |
| 2011-04-08 | $17.68 | $18.65 | 1,232,926 | — | — |
| 2011-04-07 | $16.60 | $17.52 | 254,626 | — | — |
| 2011-04-06 | $16.85 | $17.78 | 582,122 | — | — |
| 2011-04-05 | $16.61 | $17.53 | 337,379 | — | — |
| 2011-04-04 | $16.25 | $17.15 | 391,152 | — | — |
| 2011-04-01 | $16.60 | $17.52 | 680,957 | — | — |
| 2011-03-31 | $16.09 | $16.98 | 745,451 | — | — |
| 2011-03-30 | $15.85 | $16.73 | 555,654 | — | — |
| 2011-03-29 | $15.45 | $16.30 | 364,182 | — | — |
| 2011-03-28 | $15.29 | $16.14 | 487,642 | — | — |
| 2011-03-25 | $15.25 | $16.09 | 449,783 | — | — |
| 2011-03-24 | $15.02 | $15.85 | 549,456 | — | — |
| 2011-03-23 | $14.56 | $15.37 | 256,134 | — | — |
| 2011-03-22 | $14.82 | $15.64 | 257,474 | — | — |
| 2011-03-21 | $14.64 | $15.45 | 281,429 | — | — |
| 2011-03-18 | $14.14 | $14.92 | 615,625 | — | — |
| 2011-03-17 | $14.24 | $15.03 | 498,196 | — | — |
| 2011-03-16 | $14.67 | $15.48 | 745,618 | — | — |
| 2011-03-15 | $15.19 | $16.03 | 336,374 | — | — |
| 2011-03-14 | $15.11 | $15.95 | 234,021 | — | — |
| 2011-03-11 | $15.53 | $16.39 | 293,322 | — | — |
| 2011-03-10 | $15.05 | $15.88 | 431,524 | — | — |
| 2011-03-09 | $15.96 | $16.85 | 358,654 | — | — |
| 2011-03-08 | $15.86 | $16.74 | 271,378 | — | — |
| 2011-03-07 | $15.47 | $16.33 | 317,277 | — | — |
| 2011-03-04 | $15.97 | $16.85 | 256,971 | — | — |
| 2011-03-03 | $16.17 | $17.07 | 428,006 | — | — |
| 2011-03-02 | $15.74 | $16.61 | 422,478 | — | — |
| 2011-03-01 | $14.94 | $15.76 | 288,967 | — | — |
| 2011-02-28 | $15.54 | $16.40 | 440,737 | — | — |
| 2011-02-25 | $15.74 | $16.61 | 673,251 | — | — |
| 2011-02-24 | $14.43 | $15.23 | 670,906 | — | — |
| 2011-02-23 | $14.27 | $15.06 | 782,975 | — | — |
| 2011-02-22 | $15.03 | $15.86 | 364,685 | — | — |
| 2011-02-18 | $15.80 | $16.68 | 324,983 | — | — |
| 2011-02-17 | $16.21 | $17.10 | 453,971 | — | — |
| 2011-02-16 | $15.44 | $16.30 | 521,313 | — | — |
| 2011-02-15 | $15.63 | $16.50 | 447,438 | — | — |
| 2011-02-14 | $16.55 | $17.47 | 297,845 | — | — |
| 2011-02-11 | $16.20 | $17.09 | 331,684 | — | — |
| 2011-02-10 | $16.23 | $17.12 | 1,238,621 | — | — |
| 2011-02-09 | $15.61 | $16.47 | 714,125 | — | — |
| 2011-02-08 | $14.79 | $15.61 | 411,087 | — | — |
| 2011-02-07 | $14.93 | $15.76 | 777,782 | — | — |
| 2011-02-04 | $14.18 | $14.97 | 266,687 | — | — |
| 2011-02-03 | $14.12 | $14.91 | 293,322 | — | — |
| 2011-02-02 | $14.00 | $14.77 | 230,168 | — | — |
| 2011-02-01 | $14.21 | $15.00 | 450,286 | — | — |
| 2011-01-31 | $13.75 | $14.51 | 311,917 | — | — |
| 2011-01-28 | $13.60 | $14.35 | 355,806 | — | — |
| 2011-01-27 | $14.20 | $14.98 | 204,538 | — | — |
| 2011-01-26 | $14.27 | $15.06 | 259,819 | — | — |
| 2011-01-25 | $13.84 | $14.60 | 273,220 | — | — |
| 2011-01-24 | $13.80 | $14.57 | 376,746 | — | — |
| 2011-01-21 | $14.06 | $14.84 | 412,092 | — | — |
| 2011-01-20 | $14.28 | $15.07 | 813,965 | — | — |
| 2011-01-19 | $14.82 | $15.64 | 910,790 | — | — |
| 2011-01-18 | $16.49 | $17.41 | 486,972 | — | — |
| 2011-01-14 | $16.44 | $17.35 | 580,782 | — | — |
| 2011-01-13 | $16.09 | $16.98 | 918,329 | — | — |
| 2011-01-12 | $16.03 | $16.92 | 1,311,156 | — | — |
| 2011-01-11 | $14.68 | $15.49 | 325,486 | — | — |
| 2011-01-10 | $14.94 | $15.76 | 259,149 | — | — |
| 2011-01-07 | $14.98 | $15.81 | 344,583 | — | — |
| 2011-01-06 | $15.35 | $16.20 | 411,254 | — | — |
| 2011-01-05 | $15.58 | $16.44 | 353,461 | — | — |
| 2011-01-04 | $15.28 | $16.13 | 591,335 | — | — |
| 2011-01-03 | $15.89 | $16.77 | 926,369 | — | — |