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
- 2000-03-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2011-12-30 | $7.51 | $7.75 | 24,600 |
| 2011-12-29 | $7.45 | $7.68 | 29,200 |
| 2011-12-28 | $7.34 | $7.57 | 26,300 |
| 2011-12-27 | $7.55 | $7.79 | 22,200 |
| 2011-12-23 | $7.55 | $7.79 | 22,500 |
| 2011-12-22 | $7.52 | $7.76 | 38,300 |
| 2011-12-21 | $7.41 | $7.64 | 30,900 |
| 2011-12-20 | $7.49 | $7.73 | 89,300 |
| 2011-12-19 | $7.15 | $7.37 | 269,700 |
| 2011-12-16 | $7.42 | $7.65 | 42,900 |
| 2011-12-15 | $7.44 | $7.67 | 102,900 |
| 2011-12-14 | $7.29 | $7.52 | 33,800 |
| 2011-12-13 | $7.31 | $7.54 | 48,000 |
| 2011-12-12 | $7.51 | $7.75 | 25,100 |
| 2011-12-09 | $7.83 | $8.08 | 269,300 |
| 2011-12-08 | $7.80 | $8.04 | 31,200 |
| 2011-12-07 | $8.18 | $8.44 | 198,800 |
| 2011-12-06 | $8.37 | $8.63 | 39,000 |
| 2011-12-05 | $8.30 | $8.56 | 495,000 |
| 2011-12-02 | $8.30 | $8.56 | 15,800 |
| 2011-12-01 | $8.36 | $8.62 | 82,000 |
| 2011-11-30 | $8.25 | $8.51 | 94,700 |
| 2011-11-29 | $7.75 | $7.99 | 114,100 |
| 2011-11-28 | $7.76 | $8.00 | 172,700 |
| 2011-11-25 | $7.49 | $7.73 | 102,900 |
| 2011-11-23 | $7.46 | $7.69 | 70,900 |
| 2011-11-22 | $7.39 | $7.62 | 1,134,400 |
| 2011-11-21 | $7.73 | $7.97 | 224,800 |
| 2011-11-18 | $7.93 | $8.18 | 77,300 |
| 2011-11-17 | $8.01 | $8.26 | 65,100 |
| 2011-11-16 | $8.31 | $8.57 | 484,800 |
| 2011-11-15 | $8.75 | $9.02 | 175,400 |
| 2011-11-14 | $8.97 | $9.25 | 101,700 |
| 2011-11-11 | $9.09 | $9.38 | 207,900 |
| 2011-11-10 | $8.82 | $9.10 | 1,586,100 |
| 2011-11-09 | $8.65 | $8.92 | 2,024,000 |
| 2011-11-08 | $9.35 | $9.64 | 1,191,900 |
| 2011-11-07 | $8.96 | $9.24 | 295,800 |
| 2011-11-04 | $8.97 | $9.25 | 360,300 |
| 2011-11-03 | $9.04 | $9.32 | 153,400 |
| 2011-11-02 | $8.43 | $8.69 | 137,100 |
| 2011-11-01 | $8.31 | $8.57 | 44,000 |
| 2011-10-31 | $9.02 | $9.30 | 29,800 |
| 2011-10-28 | $9.32 | $9.61 | 148,000 |
| 2011-10-27 | $9.40 | $9.69 | 62,100 |
| 2011-10-26 | $8.91 | $9.19 | 93,400 |
| 2011-10-25 | $8.91 | $9.19 | 139,500 |
| 2011-10-24 | $8.72 | $8.99 | 106,000 |
| 2011-10-21 | $8.48 | $8.75 | 49,600 |
| 2011-10-20 | $8.20 | $8.46 | 61,700 |
| 2011-10-19 | $8.09 | $8.34 | 123,200 |
| 2011-10-18 | $8.43 | $8.69 | 30,900 |
| 2011-10-17 | $8.30 | $8.56 | 22,000 |
| 2011-10-14 | $8.48 | $8.75 | 292,000 |
| 2011-10-13 | $8.77 | $9.05 | 27,500 |
| 2011-10-12 | $8.70 | $8.97 | 25,400 |
| 2011-10-11 | $8.24 | $8.50 | 30,600 |
| 2011-10-10 | $8.20 | $8.46 | 45,900 |
| 2011-10-07 | $7.67 | $7.91 | 29,700 |
| 2011-10-06 | $7.67 | $7.91 | 240,900 |
| 2011-10-05 | $7.32 | $7.55 | 283,400 |
| 2011-10-04 | $7.02 | $7.24 | 134,300 |
| 2011-10-03 | $6.96 | $7.18 | 109,200 |
| 2011-09-30 | $7.39 | $7.62 | 44,000 |
| 2011-09-29 | $7.82 | $8.07 | 37,700 |
| 2011-09-28 | $7.88 | $8.13 | 26,800 |
| 2011-09-27 | $8.13 | $8.39 | 37,600 |
| 2011-09-26 | $7.90 | $8.15 | 113,300 |
| 2011-09-23 | $7.91 | $8.16 | 42,300 |
| 2011-09-22 | $7.92 | $8.17 | 249,100 |
| 2011-09-21 | $8.21 | $8.47 | 81,900 |
| 2011-09-20 | $8.53 | $8.80 | 41,900 |
| 2011-09-19 | $8.21 | $8.47 | 164,700 |
| 2011-09-16 | $8.59 | $8.86 | 108,000 |
| 2011-09-15 | $8.79 | $9.07 | 424,600 |
| 2011-09-14 | $8.75 | $9.02 | 181,500 |
| 2011-09-13 | $8.15 | $8.41 | 70,400 |
| 2011-09-12 | $7.87 | $8.12 | 34,600 |
| 2011-09-09 | $7.56 | $7.80 | 80,000 |
| 2011-09-08 | $7.70 | $7.94 | 8,700 |
| 2011-09-07 | $7.87 | $8.12 | 64,100 |
| 2011-09-06 | $7.23 | $7.46 | 49,100 |
| 2011-09-02 | $8.03 | $8.28 | 22,000 |
| 2011-09-01 | $8.21 | $8.47 | 9,400 |
| 2011-08-31 | $8.46 | $8.73 | 143,800 |
| 2011-08-30 | $8.43 | $8.69 | 14,300 |
| 2011-08-29 | $8.49 | $8.76 | 39,000 |
| 2011-08-26 | $8.22 | $8.48 | 32,300 |
| 2011-08-25 | $7.96 | $8.21 | 9,600 |
| 2011-08-24 | $8.29 | $8.55 | 30,400 |
| 2011-08-23 | $8.25 | $8.51 | 103,000 |
| 2011-08-22 | $7.84 | $8.09 | 38,300 |
| 2011-08-19 | $7.80 | $8.04 | 87,100 |
| 2011-08-18 | $7.79 | $8.03 | 30,400 |
| 2011-08-17 | $8.28 | $8.54 | 19,400 |
| 2011-08-16 | $8.64 | $8.91 | 56,800 |
| 2011-08-15 | $8.91 | $9.19 | 44,100 |
| 2011-08-12 | $8.85 | $9.13 | 51,100 |
| 2011-08-11 | $8.70 | $8.97 | 73,800 |
| 2011-08-10 | $7.91 | $8.16 | 151,800 |
| 2011-08-09 | $8.43 | $8.69 | 142,000 |
| 2011-08-08 | $7.36 | $7.59 | 146,300 |
| 2011-08-05 | $8.58 | $8.85 | 86,400 |
| 2011-08-04 | $8.34 | $8.60 | 375,900 |
| 2011-08-03 | $9.27 | $9.56 | 115,600 |
| 2011-08-02 | $9.22 | $9.51 | 371,900 |
| 2011-08-01 | $9.83 | $10.14 | 31,100 |
| 2011-07-29 | $9.95 | $10.26 | 49,000 |
| 2011-07-28 | $9.87 | $10.18 | 51,900 |
| 2011-07-27 | $10.14 | $10.46 | 21,600 |
| 2011-07-26 | $10.35 | $10.67 | 85,600 |
| 2011-07-25 | $10.42 | $10.75 | 41,700 |
| 2011-07-22 | $10.36 | $10.69 | 39,200 |
| 2011-07-21 | $10.25 | $10.57 | 21,800 |
| 2011-07-20 | $10.21 | $10.53 | 25,800 |
| 2011-07-19 | $10.56 | $10.89 | 88,400 |
| 2011-07-18 | $10.02 | $10.33 | 43,300 |
| 2011-07-15 | $10.29 | $10.61 | 185,700 |
| 2011-07-14 | $10.41 | $10.74 | 16,400 |
| 2011-07-13 | $10.49 | $10.82 | 12,900 |
| 2011-07-12 | $10.40 | $10.73 | 57,600 |
| 2011-07-11 | $10.77 | $11.11 | 487,400 |
| 2011-07-08 | $11.26 | $11.61 | 462,900 |
| 2011-07-07 | $11.68 | $12.05 | 142,900 |
| 2011-07-06 | $11.41 | $11.77 | 24,800 |
| 2011-07-05 | $11.44 | $11.80 | 35,500 |
| 2011-07-01 | $11.45 | $11.81 | 34,700 |
| 2011-06-30 | $11.25 | $11.60 | 39,700 |
| 2011-06-29 | $11.01 | $11.36 | 69,000 |
| 2011-06-28 | $10.63 | $10.96 | 15,700 |
| 2011-06-27 | $10.54 | $10.87 | 11,100 |
| 2011-06-24 | $10.39 | $10.72 | 54,800 |
| 2011-06-23 | $10.51 | $10.84 | 50,300 |
| 2011-06-22 | $10.55 | $10.88 | 12,300 |
| 2011-06-21 | $10.55 | $10.88 | 35,800 |
| 2011-06-20 | $10.35 | $10.67 | 302,600 |
| 2011-06-17 | $10.31 | $10.63 | 24,700 |
| 2011-06-16 | $10.36 | $10.69 | 88,100 |
| 2011-06-15 | $10.48 | $10.81 | 35,600 |
| 2011-06-14 | $10.92 | $11.26 | 27,300 |
| 2011-06-13 | $10.67 | $11.00 | 16,100 |
| 2011-06-10 | $10.69 | $11.03 | 97,200 |
| 2011-06-09 | $11.12 | $11.47 | 87,400 |
| 2011-06-08 | $11.18 | $11.53 | 40,300 |
| 2011-06-07 | $11.53 | $11.89 | 27,600 |
| 2011-06-06 | $11.26 | $11.61 | 17,200 |
| 2011-06-03 | $11.45 | $11.81 | 51,400 |
| 2011-06-02 | $11.25 | $11.60 | 39,000 |
| 2011-06-01 | $11.23 | $11.58 | 17,200 |
| 2011-05-31 | $11.56 | $11.92 | 20,200 |
| 2011-05-27 | $11.16 | $11.51 | 8,700 |
| 2011-05-26 | $11.05 | $11.40 | 17,100 |
| 2011-05-25 | $11.05 | $11.40 | 26,800 |
| 2011-05-24 | $11.06 | $11.41 | 51,400 |
| 2011-05-23 | $10.79 | $11.13 | 28,500 |
| 2011-05-20 | $11.33 | $11.69 | 27,200 |
| 2011-05-19 | $11.58 | $11.94 | 48,500 |
| 2011-05-18 | $11.30 | $11.65 | 47,800 |
| 2011-05-17 | $11.15 | $11.50 | 84,100 |
| 2011-05-16 | $11.43 | $11.79 | 32,100 |
| 2011-05-13 | $11.52 | $11.88 | 28,900 |
| 2011-05-12 | $11.80 | $12.17 | 76,500 |
| 2011-05-11 | $11.58 | $11.94 | 24,000 |
| 2011-05-10 | $11.87 | $12.24 | 35,700 |
| 2011-05-09 | $11.58 | $11.94 | 27,900 |
| 2011-05-06 | $11.26 | $11.61 | 68,000 |
| 2011-05-05 | $11.44 | $11.80 | 24,300 |
| 2011-05-04 | $11.66 | $12.03 | 24,100 |
| 2011-05-03 | $11.70 | $12.07 | 116,300 |
| 2011-05-02 | $11.36 | $11.72 | 28,300 |
| 2011-04-29 | $11.34 | $11.70 | 28,400 |
| 2011-04-28 | $11.31 | $11.66 | 63,100 |
| 2011-04-27 | $11.30 | $11.65 | 56,100 |
| 2011-04-26 | $11.16 | $11.51 | 78,700 |
| 2011-04-25 | $10.82 | $11.16 | 18,000 |
| 2011-04-21 | $10.75 | $11.09 | 47,100 |
| 2011-04-20 | $10.79 | $11.13 | 32,400 |
| 2011-04-19 | $10.27 | $10.59 | 17,900 |
| 2011-04-18 | $10.20 | $10.52 | 20,100 |
| 2011-04-15 | $10.05 | $10.37 | 201,200 |
| 2011-04-14 | $10.03 | $10.34 | 21,700 |
| 2011-04-13 | $10.18 | $10.50 | 53,000 |
| 2011-04-12 | $10.13 | $10.45 | 39,200 |
| 2011-04-11 | $10.56 | $10.89 | 34,200 |
| 2011-04-08 | $10.44 | $10.77 | 37,800 |
| 2011-04-07 | $10.67 | $11.00 | 83,200 |
| 2011-04-06 | $10.92 | $11.26 | 107,400 |
| 2011-04-05 | $10.94 | $11.28 | 114,600 |
| 2011-04-04 | $10.59 | $10.92 | 38,700 |
| 2011-04-01 | $10.38 | $10.71 | 24,800 |
| 2011-03-31 | $10.31 | $10.63 | 17,500 |
| 2011-03-30 | $10.32 | $10.64 | 34,000 |
| 2011-03-29 | $10.09 | $10.41 | 78,500 |
| 2011-03-28 | $10.15 | $10.47 | 40,400 |
| 2011-03-25 | $10.18 | $10.50 | 29,800 |
| 2011-03-24 | $10.27 | $10.59 | 16,200 |
| 2011-03-23 | $10.05 | $10.37 | 28,200 |
| 2011-03-22 | $10.12 | $10.44 | 23,500 |
| 2011-03-21 | $10.22 | $10.54 | 42,800 |
| 2011-03-18 | $9.67 | $9.97 | 95,300 |
| 2011-03-17 | $9.74 | $10.05 | 138,600 |
| 2011-03-16 | $9.52 | $9.82 | 453,800 |
| 2011-03-15 | $9.66 | $9.96 | 160,800 |
| 2011-03-14 | $10.16 | $10.48 | 21,200 |
| 2011-03-11 | $10.20 | $10.52 | 85,500 |
| 2011-03-10 | $9.90 | $10.21 | 66,600 |
| 2011-03-09 | $10.45 | $10.78 | 29,600 |
| 2011-03-08 | $10.75 | $11.09 | 33,500 |
| 2011-03-07 | $10.86 | $11.20 | 156,800 |
| 2011-03-04 | $10.72 | $11.06 | 37,000 |
| 2011-03-03 | $10.94 | $11.28 | 88,600 |
| 2011-03-02 | $10.74 | $11.08 | 52,600 |
| 2011-03-01 | $10.71 | $11.05 | 60,000 |
| 2011-02-28 | $10.90 | $11.24 | 65,300 |
| 2011-02-25 | $10.68 | $11.02 | 35,500 |
| 2011-02-24 | $10.58 | $10.91 | 37,400 |
| 2011-02-23 | $10.54 | $10.87 | 213,700 |
| 2011-02-22 | $10.84 | $11.18 | 894,100 |
| 2011-02-18 | $11.00 | $11.35 | 42,200 |
| 2011-02-17 | $10.94 | $11.28 | 75,600 |
| 2011-02-16 | $10.90 | $11.24 | 126,100 |
| 2011-02-15 | $10.79 | $11.13 | 44,400 |
| 2011-02-14 | $11.06 | $11.27 | 43,600 |
| 2011-02-11 | $11.12 | $11.33 | 105,100 |
| 2011-02-10 | $11.05 | $11.26 | 145,300 |
| 2011-02-09 | $11.23 | $11.44 | 61,100 |
| 2011-02-08 | $11.35 | $11.56 | 89,200 |
| 2011-02-07 | $11.14 | $11.35 | 56,100 |
| 2011-02-04 | $10.98 | $11.18 | 292,400 |
| 2011-02-03 | $11.04 | $11.25 | 185,200 |
| 2011-02-02 | $11.03 | $11.24 | 343,000 |
| 2011-02-01 | $10.90 | $11.10 | 1,295,800 |
| 2011-01-31 | $10.99 | $11.19 | 125,000 |
| 2011-01-28 | $10.46 | $10.65 | 38,400 |
| 2011-01-27 | $10.69 | $10.89 | 36,100 |
| 2011-01-26 | $10.50 | $10.70 | 50,800 |
| 2011-01-25 | $10.36 | $10.55 | 46,700 |
| 2011-01-24 | $9.90 | $10.08 | 23,400 |
| 2011-01-21 | $9.90 | $10.08 | 20,500 |
| 2011-01-20 | $9.90 | $10.08 | 46,700 |
| 2011-01-19 | $10.08 | $10.27 | 41,400 |
| 2011-01-18 | $10.45 | $10.64 | 91,200 |
| 2011-01-14 | $9.83 | $10.01 | 217,600 |
| 2011-01-13 | $9.56 | $9.74 | 47,000 |
| 2011-01-12 | $9.47 | $9.65 | 35,700 |
| 2011-01-11 | $9.29 | $9.46 | 25,300 |
| 2011-01-10 | $8.84 | $9.00 | 18,400 |
| 2011-01-07 | $9.11 | $9.28 | 49,800 |
| 2011-01-06 | $9.12 | $9.29 | 29,300 |
| 2011-01-05 | $9.33 | $9.50 | 51,000 |
| 2011-01-04 | $9.39 | $9.56 | 68,800 |
| 2011-01-03 | $9.61 | $9.79 | 30,300 |