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
- 1991-05-17 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 | $7.21 | $7.21 | 658,900 | — | — |
| 2011-12-29 | $7.13 | $7.13 | 676,000 | — | — |
| 2011-12-28 | $6.88 | $6.88 | 335,400 | — | — |
| 2011-12-27 | $7.01 | $7.01 | 568,600 | — | — |
| 2011-12-23 | $6.96 | $6.96 | 302,200 | — | — |
| 2011-12-22 | $7.00 | $7.00 | 568,200 | — | — |
| 2011-12-21 | $7.06 | $7.06 | 678,800 | — | — |
| 2011-12-20 | $7.00 | $7.00 | 825,800 | — | — |
| 2011-12-19 | $6.75 | $6.75 | 707,900 | — | — |
| 2011-12-16 | $6.74 | $6.74 | 1,306,900 | — | — |
| 2011-12-15 | $6.83 | $6.83 | 769,600 | — | — |
| 2011-12-14 | $6.73 | $6.73 | 492,800 | — | — |
| 2011-12-13 | $6.85 | $6.85 | 550,400 | — | — |
| 2011-12-12 | $7.09 | $7.09 | 451,500 | — | — |
| 2011-12-09 | $7.13 | $7.13 | 482,200 | — | — |
| 2011-12-08 | $6.90 | $6.90 | 425,600 | — | — |
| 2011-12-07 | $7.09 | $7.09 | 601,100 | — | — |
| 2011-12-06 | $7.12 | $7.12 | 551,900 | — | — |
| 2011-12-05 | $7.14 | $7.14 | 553,600 | — | — |
| 2011-12-02 | $7.27 | $7.27 | 335,800 | — | — |
| 2011-12-01 | $7.27 | $7.27 | 516,200 | — | — |
| 2011-11-30 | $7.42 | $7.42 | 1,109,700 | — | — |
| 2011-11-29 | $6.94 | $6.94 | 438,800 | — | — |
| 2011-11-28 | $6.97 | $6.97 | 666,800 | — | — |
| 2011-11-25 | $6.47 | $6.47 | 326,900 | — | — |
| 2011-11-23 | $6.47 | $6.47 | 608,200 | — | — |
| 2011-11-22 | $6.64 | $6.64 | 614,900 | — | — |
| 2011-11-21 | $6.57 | $6.57 | 715,600 | — | — |
| 2011-11-18 | $6.68 | $6.68 | 540,000 | — | — |
| 2011-11-17 | $6.84 | $6.84 | 605,800 | — | — |
| 2011-11-16 | $6.89 | $6.89 | 457,300 | — | — |
| 2011-11-15 | $7.04 | $7.04 | 448,000 | — | — |
| 2011-11-14 | $6.92 | $6.92 | 483,400 | — | — |
| 2011-11-11 | $7.14 | $7.14 | 685,500 | — | — |
| 2011-11-10 | $6.90 | $6.90 | 1,015,000 | — | — |
| 2011-11-09 | $7.16 | $7.16 | 758,000 | — | — |
| 2011-11-08 | $7.53 | $7.53 | 1,089,100 | — | — |
| 2011-11-07 | $8.28 | $8.28 | 690,300 | — | — |
| 2011-11-04 | $8.19 | $8.19 | 502,400 | — | — |
| 2011-11-03 | $8.19 | $8.19 | 532,300 | — | — |
| 2011-11-02 | $8.03 | $8.03 | 617,800 | — | — |
| 2011-11-01 | $7.73 | $7.73 | 1,225,000 | — | — |
| 2011-10-31 | $8.29 | $8.29 | 650,900 | — | — |
| 2011-10-28 | $8.57 | $8.57 | 504,200 | — | — |
| 2011-10-27 | $8.50 | $8.50 | 934,200 | — | — |
| 2011-10-26 | $7.96 | $7.96 | 977,200 | — | — |
| 2011-10-25 | $7.84 | $7.84 | 683,700 | — | — |
| 2011-10-24 | $7.84 | $7.84 | 596,700 | — | — |
| 2011-10-21 | $7.83 | $7.83 | 465,400 | — | — |
| 2011-10-20 | $7.49 | $7.49 | 351,400 | — | — |
| 2011-10-19 | $7.70 | $7.70 | 530,500 | — | — |
| 2011-10-18 | $7.76 | $7.76 | 563,200 | — | — |
| 2011-10-17 | $7.44 | $7.44 | 476,200 | — | — |
| 2011-10-14 | $7.82 | $7.82 | 491,700 | — | — |
| 2011-10-13 | $7.68 | $7.68 | 378,500 | — | — |
| 2011-10-12 | $7.65 | $7.65 | 596,200 | — | — |
| 2011-10-11 | $7.43 | $7.43 | 509,500 | — | — |
| 2011-10-10 | $7.47 | $7.47 | 698,600 | — | — |
| 2011-10-07 | $7.26 | $7.26 | 1,189,400 | — | — |
| 2011-10-06 | $7.17 | $7.17 | 861,500 | — | — |
| 2011-10-05 | $6.86 | $6.86 | 903,300 | — | — |
| 2011-10-04 | $6.56 | $6.56 | 1,270,600 | — | — |
| 2011-10-03 | $6.53 | $6.53 | 1,316,000 | — | — |
| 2011-09-30 | $6.78 | $6.78 | 815,900 | — | — |
| 2011-09-29 | $6.82 | $6.82 | 771,200 | — | — |
| 2011-09-28 | $6.69 | $6.69 | 813,600 | — | — |
| 2011-09-27 | $7.31 | $7.31 | 776,900 | — | — |
| 2011-09-26 | $7.23 | $7.23 | 437,800 | — | — |
| 2011-09-23 | $7.15 | $7.15 | 706,100 | — | — |
| 2011-09-22 | $6.83 | $6.83 | 1,157,500 | — | — |
| 2011-09-21 | $6.82 | $6.82 | 601,900 | — | — |
| 2011-09-20 | $6.80 | $6.80 | 413,700 | — | — |
| 2011-09-19 | $6.83 | $6.83 | 446,400 | — | — |
| 2011-09-16 | $7.05 | $7.05 | 990,000 | — | — |
| 2011-09-15 | $7.17 | $7.17 | 383,600 | — | — |
| 2011-09-14 | $7.14 | $7.14 | 598,600 | — | — |
| 2011-09-13 | $7.11 | $7.11 | 601,200 | — | — |
| 2011-09-12 | $7.02 | $7.02 | 618,900 | — | — |
| 2011-09-09 | $6.91 | $6.91 | 901,300 | — | — |
| 2011-09-08 | $7.24 | $7.24 | 580,300 | — | — |
| 2011-09-07 | $7.41 | $7.41 | 1,059,700 | — | — |
| 2011-09-06 | $7.07 | $7.07 | 803,100 | — | — |
| 2011-09-02 | $6.95 | $6.95 | 671,100 | — | — |
| 2011-09-01 | $7.23 | $7.23 | 598,500 | — | — |
| 2011-08-31 | $7.49 | $7.49 | 665,700 | — | — |
| 2011-08-30 | $7.53 | $7.53 | 781,400 | — | — |
| 2011-08-29 | $7.39 | $7.39 | 1,054,700 | — | — |
| 2011-08-26 | $7.12 | $7.12 | 662,700 | — | — |
| 2011-08-25 | $6.90 | $6.90 | 609,900 | — | — |
| 2011-08-24 | $7.18 | $7.18 | 384,200 | — | — |
| 2011-08-23 | $7.28 | $7.28 | 856,800 | — | — |
| 2011-08-22 | $6.99 | $6.99 | 605,800 | — | — |
| 2011-08-19 | $7.05 | $7.05 | 1,083,400 | — | — |
| 2011-08-18 | $6.80 | $6.80 | 830,700 | — | — |
| 2011-08-17 | $7.12 | $7.12 | 574,900 | — | — |
| 2011-08-16 | $7.10 | $7.10 | 596,700 | — | — |
| 2011-08-15 | $7.29 | $7.29 | 795,800 | — | — |
| 2011-08-12 | $6.70 | $6.70 | 739,800 | — | — |
| 2011-08-11 | $6.78 | $6.78 | 1,334,500 | — | — |
| 2011-08-10 | $6.63 | $6.63 | 1,151,700 | — | — |
| 2011-08-09 | $7.29 | $7.29 | 1,466,100 | — | — |
| 2011-08-08 | $7.19 | $7.19 | 1,673,600 | — | — |
| 2011-08-05 | $7.94 | $7.94 | 1,240,800 | — | — |
| 2011-08-04 | $7.41 | $7.41 | 820,800 | — | — |
| 2011-08-03 | $8.09 | $8.09 | 629,600 | — | — |
| 2011-08-02 | $8.10 | $8.10 | 684,200 | — | — |
| 2011-08-01 | $8.57 | $8.57 | 521,100 | — | — |
| 2011-07-29 | $8.64 | $8.64 | 510,300 | — | — |
| 2011-07-28 | $8.67 | $8.67 | 728,100 | — | — |
| 2011-07-27 | $8.50 | $8.50 | 737,400 | — | — |
| 2011-07-26 | $8.63 | $8.63 | 372,800 | — | — |
| 2011-07-25 | $8.69 | $8.69 | 396,700 | — | — |
| 2011-07-22 | $8.79 | $8.79 | 256,300 | — | — |
| 2011-07-21 | $8.82 | $8.82 | 656,800 | — | — |
| 2011-07-20 | $8.71 | $8.71 | 256,300 | — | — |
| 2011-07-19 | $8.75 | $8.75 | 773,500 | — | — |
| 2011-07-18 | $8.76 | $8.76 | 726,300 | — | — |
| 2011-07-15 | $9.12 | $9.12 | 450,000 | — | — |
| 2011-07-14 | $9.23 | $9.23 | 411,100 | — | — |
| 2011-07-13 | $9.22 | $9.22 | 286,400 | — | — |
| 2011-07-12 | $9.15 | $9.15 | 300,200 | — | — |
| 2011-07-11 | $9.18 | $9.18 | 233,400 | — | — |
| 2011-07-08 | $9.31 | $9.31 | 215,600 | — | — |
| 2011-07-07 | $9.30 | $9.30 | 486,300 | — | — |
| 2011-07-06 | $9.04 | $9.04 | 500,300 | — | — |
| 2011-07-05 | $9.03 | $9.03 | 561,500 | — | — |
| 2011-07-01 | $9.30 | $9.30 | 390,100 | — | — |
| 2011-06-30 | $9.16 | $9.16 | 501,400 | — | — |
| 2011-06-29 | $9.19 | $9.19 | 372,200 | — | — |
| 2011-06-28 | $9.26 | $9.26 | 540,500 | — | — |
| 2011-06-27 | $9.12 | $9.12 | 583,400 | — | — |
| 2011-06-24 | $8.93 | $8.93 | 1,156,500 | — | — |
| 2011-06-23 | $8.91 | $8.91 | 688,700 | — | — |
| 2011-06-22 | $8.79 | $8.79 | 464,600 | — | — |
| 2011-06-21 | $8.80 | $8.80 | 402,900 | — | — |
| 2011-06-20 | $8.62 | $8.62 | 663,200 | — | — |
| 2011-06-17 | $8.72 | $8.72 | 1,412,900 | — | — |
| 2011-06-16 | $8.86 | $8.86 | 435,600 | — | — |
| 2011-06-15 | $8.76 | $8.76 | 587,500 | — | — |
| 2011-06-14 | $8.83 | $8.83 | 535,400 | — | — |
| 2011-06-13 | $8.93 | $8.93 | 505,100 | — | — |
| 2011-06-10 | $8.99 | $8.99 | 755,900 | — | — |
| 2011-06-09 | $8.90 | $8.90 | 452,100 | — | — |
| 2011-06-08 | $8.95 | $8.95 | 439,400 | — | — |
| 2011-06-07 | $9.06 | $9.06 | 678,900 | — | — |
| 2011-06-06 | $8.74 | $8.74 | 631,500 | — | — |
| 2011-06-03 | $8.79 | $8.79 | 538,600 | — | — |
| 2011-06-02 | $8.90 | $8.90 | 526,700 | — | — |
| 2011-06-01 | $8.97 | $8.97 | 1,702,200 | — | — |
| 2011-05-31 | $9.23 | $9.23 | 1,230,800 | — | — |
| 2011-05-27 | $9.31 | $9.31 | 528,400 | — | — |
| 2011-05-26 | $9.03 | $9.03 | 366,200 | — | — |
| 2011-05-25 | $8.90 | $8.90 | 453,700 | — | — |
| 2011-05-24 | $8.79 | $8.79 | 655,600 | — | — |
| 2011-05-23 | $8.63 | $8.63 | 1,100,000 | — | — |
| 2011-05-20 | $8.70 | $8.70 | 539,300 | — | — |
| 2011-05-19 | $8.75 | $8.75 | 424,100 | — | — |
| 2011-05-18 | $8.84 | $8.84 | 476,700 | — | — |
| 2011-05-17 | $8.72 | $8.72 | 671,800 | — | — |
| 2011-05-16 | $8.89 | $8.89 | 706,900 | — | — |
| 2011-05-13 | $9.02 | $9.02 | 863,300 | — | — |
| 2011-05-12 | $9.08 | $9.08 | 823,000 | — | — |
| 2011-05-11 | $8.69 | $8.69 | 622,300 | — | — |
| 2011-05-10 | $8.85 | $8.85 | 486,600 | — | — |
| 2011-05-09 | $8.64 | $8.64 | 698,700 | — | — |
| 2011-05-06 | $8.54 | $8.54 | 681,600 | — | — |
| 2011-05-05 | $8.88 | $8.88 | 699,100 | — | — |
| 2011-05-04 | $9.03 | $9.03 | 472,600 | — | — |
| 2011-05-03 | $9.05 | $9.05 | 458,100 | — | — |
| 2011-05-02 | $9.14 | $9.14 | 468,600 | — | — |
| 2011-04-29 | $9.38 | $9.38 | 496,000 | — | — |
| 2011-04-28 | $9.29 | $9.29 | 363,500 | — | — |
| 2011-04-27 | $9.30 | $9.30 | 507,300 | — | — |
| 2011-04-26 | $9.11 | $9.11 | 600,500 | — | — |
| 2011-04-25 | $8.76 | $8.76 | 354,000 | — | — |
| 2011-04-21 | $8.76 | $8.76 | 332,100 | — | — |
| 2011-04-20 | $8.79 | $8.79 | 805,800 | — | — |
| 2011-04-19 | $8.56 | $8.56 | 702,300 | — | — |
| 2011-04-18 | $8.74 | $8.74 | 445,700 | — | — |
| 2011-04-15 | $8.86 | $8.86 | 502,100 | — | — |
| 2011-04-14 | $8.83 | $8.83 | 338,200 | — | — |
| 2011-04-13 | $8.70 | $8.70 | 500,800 | — | — |
| 2011-04-12 | $8.82 | $8.82 | 496,900 | — | — |
| 2011-04-11 | $8.82 | $8.82 | 525,400 | — | — |
| 2011-04-08 | $9.07 | $9.07 | 419,300 | — | — |
| 2011-04-07 | $9.08 | $9.08 | 554,200 | — | — |
| 2011-04-06 | $9.23 | $9.23 | 452,400 | — | — |
| 2011-04-05 | $9.12 | $9.12 | 1,664,700 | — | — |
| 2011-04-04 | $9.14 | $9.14 | 442,000 | — | — |
| 2011-04-01 | $9.14 | $9.14 | 644,300 | — | — |
| 2011-03-31 | $9.04 | $9.04 | 954,500 | — | — |
| 2011-03-30 | $8.89 | $8.89 | 516,400 | — | — |
| 2011-03-29 | $8.80 | $8.80 | 437,900 | — | — |
| 2011-03-28 | $8.57 | $8.57 | 531,000 | — | — |
| 2011-03-25 | $8.74 | $8.74 | 675,400 | — | — |
| 2011-03-24 | $8.75 | $8.75 | 419,100 | — | — |
| 2011-03-23 | $8.74 | $8.74 | 523,700 | — | — |
| 2011-03-22 | $8.67 | $8.67 | 450,900 | — | — |
| 2011-03-21 | $8.66 | $8.66 | 717,500 | — | — |
| 2011-03-18 | $8.63 | $8.63 | 4,308,700 | — | — |
| 2011-03-17 | $8.78 | $8.78 | 468,900 | — | — |
| 2011-03-16 | $8.87 | $8.87 | 851,800 | — | — |
| 2011-03-15 | $8.86 | $8.86 | 740,500 | — | — |
| 2011-03-14 | $8.99 | $8.99 | 509,500 | — | — |
| 2011-03-11 | $9.02 | $9.02 | 914,300 | — | — |
| 2011-03-10 | $9.03 | $9.03 | 583,300 | — | — |
| 2011-03-09 | $9.16 | $9.16 | 508,000 | — | — |
| 2011-03-08 | $9.03 | $9.03 | 529,800 | — | — |
| 2011-03-07 | $8.76 | $8.76 | 926,600 | — | — |
| 2011-03-04 | $8.93 | $8.93 | 370,900 | — | — |
| 2011-03-03 | $8.96 | $8.96 | 726,000 | — | — |
| 2011-03-02 | $8.97 | $8.97 | 846,600 | — | — |
| 2011-03-01 | $9.27 | $9.27 | 1,758,000 | — | — |
| 2011-02-28 | $9.12 | $9.12 | 859,400 | — | — |
| 2011-02-25 | $9.08 | $9.08 | 641,100 | — | — |
| 2011-02-24 | $8.93 | $8.93 | 623,400 | — | — |
| 2011-02-23 | $8.89 | $8.89 | 544,500 | — | — |
| 2011-02-22 | $9.01 | $9.01 | 777,100 | — | — |
| 2011-02-18 | $9.05 | $9.05 | 789,500 | — | — |
| 2011-02-17 | $8.90 | $8.90 | 826,000 | — | — |
| 2011-02-16 | $8.83 | $8.83 | 442,600 | — | — |
| 2011-02-15 | $8.69 | $8.69 | 495,300 | — | — |
| 2011-02-14 | $8.76 | $8.76 | 415,800 | — | — |
| 2011-02-11 | $8.75 | $8.75 | 438,200 | — | — |
| 2011-02-10 | $8.73 | $8.73 | 512,800 | — | — |
| 2011-02-09 | $8.74 | $8.74 | 458,700 | — | — |
| 2011-02-08 | $8.71 | $8.71 | 419,500 | — | — |
| 2011-02-07 | $8.80 | $8.80 | 621,500 | — | — |
| 2011-02-04 | $8.83 | $8.83 | 842,500 | — | — |
| 2011-02-03 | $8.76 | $8.76 | 893,400 | — | — |
| 2011-02-02 | $9.02 | $9.02 | 709,800 | — | — |
| 2011-02-01 | $9.08 | $9.08 | 883,500 | — | — |
| 2011-01-31 | $9.10 | $9.10 | 349,500 | — | — |
| 2011-01-28 | $9.04 | $9.04 | 986,800 | — | — |
| 2011-01-27 | $9.54 | $9.54 | 610,800 | — | — |
| 2011-01-26 | $9.59 | $9.59 | 628,500 | — | — |
| 2011-01-25 | $9.26 | $9.26 | 479,600 | — | — |
| 2011-01-24 | $9.33 | $9.33 | 511,100 | — | — |
| 2011-01-21 | $9.27 | $9.27 | 797,600 | — | — |
| 2011-01-20 | $9.58 | $9.58 | 667,300 | — | — |
| 2011-01-19 | $9.71 | $9.71 | 971,900 | — | — |
| 2011-01-18 | $10.10 | $10.10 | 366,700 | — | — |
| 2011-01-14 | $10.04 | $10.04 | 414,700 | — | — |
| 2011-01-13 | $9.93 | $9.93 | 498,300 | — | — |
| 2011-01-12 | $9.99 | $9.99 | 1,335,200 | — | — |
| 2011-01-11 | $10.04 | $10.04 | 640,600 | — | — |
| 2011-01-10 | $10.17 | $10.17 | 581,300 | — | — |
| 2011-01-07 | $10.23 | $10.23 | 700,700 | — | — |
| 2011-01-06 | $10.35 | $10.35 | 508,400 | — | — |
| 2011-01-05 | $10.35 | $10.35 | 479,400 | — | — |
| 2011-01-04 | $10.35 | $10.35 | 514,200 | — | — |
| 2011-01-03 | $10.29 | $10.29 | 457,200 | — | — |