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
- 2008-03-20 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 | $7.71 | $7.71 | 277,100 | — | — |
| 2011-12-29 | $7.58 | $7.58 | 221,200 | — | — |
| 2011-12-28 | $7.48 | $7.48 | 261,400 | — | — |
| 2011-12-27 | $7.66 | $7.66 | 438,500 | — | — |
| 2011-12-23 | $7.30 | $7.30 | 201,200 | — | — |
| 2011-12-22 | $7.46 | $7.46 | 233,000 | — | — |
| 2011-12-21 | $7.45 | $7.45 | 226,000 | — | — |
| 2011-12-20 | $7.58 | $7.58 | 593,900 | — | — |
| 2011-12-19 | $7.02 | $7.02 | 451,000 | — | — |
| 2011-12-16 | $7.48 | $7.48 | 428,900 | — | — |
| 2011-12-15 | $7.53 | $7.53 | 254,600 | — | — |
| 2011-12-14 | $7.49 | $7.49 | 462,600 | — | — |
| 2011-12-13 | $7.73 | $7.73 | 637,800 | — | — |
| 2011-12-12 | $7.61 | $7.61 | 411,800 | — | — |
| 2011-12-09 | $7.55 | $7.55 | 291,800 | — | — |
| 2011-12-08 | $7.07 | $7.07 | 403,800 | — | — |
| 2011-12-07 | $7.47 | $7.47 | 421,400 | — | — |
| 2011-12-06 | $7.37 | $7.37 | 347,900 | — | — |
| 2011-12-05 | $7.46 | $7.46 | 324,600 | — | — |
| 2011-12-02 | $7.27 | $7.27 | 381,600 | — | — |
| 2011-12-01 | $6.92 | $6.92 | 260,600 | — | — |
| 2011-11-30 | $7.11 | $7.11 | 505,400 | — | — |
| 2011-11-29 | $6.89 | $6.89 | 486,200 | — | — |
| 2011-11-28 | $6.97 | $6.97 | 429,800 | — | — |
| 2011-11-25 | $6.62 | $6.62 | 175,000 | — | — |
| 2011-11-23 | $6.67 | $6.67 | 360,100 | — | — |
| 2011-11-22 | $7.00 | $7.00 | 237,500 | — | — |
| 2011-11-21 | $7.09 | $7.09 | 396,300 | — | — |
| 2011-11-18 | $7.37 | $7.37 | 475,200 | — | — |
| 2011-11-17 | $7.23 | $7.23 | 404,500 | — | — |
| 2011-11-16 | $7.31 | $7.31 | 442,600 | — | — |
| 2011-11-15 | $7.48 | $7.48 | 874,000 | — | — |
| 2011-11-14 | $7.00 | $7.00 | 335,200 | — | — |
| 2011-11-11 | $7.14 | $7.14 | 389,400 | — | — |
| 2011-11-10 | $7.10 | $7.10 | 622,700 | — | — |
| 2011-11-09 | $6.91 | $6.91 | 1,204,800 | — | — |
| 2011-11-08 | $7.33 | $7.33 | 1,887,800 | — | — |
| 2011-11-07 | $6.33 | $6.33 | 328,300 | — | — |
| 2011-11-04 | $6.46 | $6.46 | 268,700 | — | — |
| 2011-11-03 | $6.46 | $6.46 | 298,100 | — | — |
| 2011-11-02 | $6.40 | $6.40 | 309,900 | — | — |
| 2011-11-01 | $6.23 | $6.23 | 768,800 | — | — |
| 2011-10-31 | $6.36 | $6.36 | 436,700 | — | — |
| 2011-10-28 | $6.55 | $6.55 | 354,500 | — | — |
| 2011-10-27 | $6.66 | $6.66 | 616,000 | — | — |
| 2011-10-26 | $6.39 | $6.39 | 485,200 | — | — |
| 2011-10-25 | $6.21 | $6.21 | 600,600 | — | — |
| 2011-10-24 | $6.31 | $6.31 | 622,500 | — | — |
| 2011-10-21 | $5.84 | $5.84 | 527,800 | — | — |
| 2011-10-20 | $5.70 | $5.70 | 613,500 | — | — |
| 2011-10-19 | $5.67 | $5.67 | 706,600 | — | — |
| 2011-10-18 | $5.85 | $5.85 | 543,800 | — | — |
| 2011-10-17 | $5.83 | $5.83 | 382,600 | — | — |
| 2011-10-14 | $6.00 | $6.00 | 589,400 | — | — |
| 2011-10-13 | $6.06 | $6.06 | 634,500 | — | — |
| 2011-10-12 | $6.13 | $6.13 | 1,092,400 | — | — |
| 2011-10-11 | $5.98 | $5.98 | 412,100 | — | — |
| 2011-10-10 | $6.05 | $6.05 | 709,800 | — | — |
| 2011-10-07 | $5.52 | $5.52 | 1,159,700 | — | — |
| 2011-10-06 | $5.96 | $5.96 | 1,010,500 | — | — |
| 2011-10-05 | $5.94 | $5.94 | 909,600 | — | — |
| 2011-10-04 | $6.38 | $6.38 | 963,500 | — | — |
| 2011-10-03 | $5.84 | $5.84 | 546,900 | — | — |
| 2011-09-30 | $6.20 | $6.20 | 270,100 | — | — |
| 2011-09-29 | $6.39 | $6.39 | 457,000 | — | — |
| 2011-09-28 | $6.32 | $6.32 | 508,200 | — | — |
| 2011-09-27 | $6.62 | $6.62 | 531,100 | — | — |
| 2011-09-26 | $6.53 | $6.53 | 338,900 | — | — |
| 2011-09-23 | $6.69 | $6.69 | 495,200 | — | — |
| 2011-09-22 | $6.65 | $6.65 | 757,800 | — | — |
| 2011-09-21 | $6.87 | $6.87 | 396,400 | — | — |
| 2011-09-20 | $6.93 | $6.93 | 308,700 | — | — |
| 2011-09-19 | $7.01 | $7.01 | 295,800 | — | — |
| 2011-09-16 | $6.98 | $6.98 | 425,600 | — | — |
| 2011-09-15 | $7.09 | $7.09 | 268,000 | — | — |
| 2011-09-14 | $7.16 | $7.16 | 409,000 | — | — |
| 2011-09-13 | $7.06 | $7.06 | 595,800 | — | — |
| 2011-09-12 | $6.82 | $6.82 | 1,026,800 | — | — |
| 2011-09-09 | $6.81 | $6.81 | 710,600 | — | — |
| 2011-09-08 | $7.33 | $7.33 | 260,200 | — | — |
| 2011-09-07 | $7.54 | $7.54 | 532,800 | — | — |
| 2011-09-06 | $7.25 | $7.25 | 370,700 | — | — |
| 2011-09-02 | $7.28 | $7.28 | 389,600 | — | — |
| 2011-09-01 | $7.44 | $7.44 | 458,700 | — | — |
| 2011-08-31 | $7.39 | $7.39 | 442,700 | — | — |
| 2011-08-30 | $7.40 | $7.40 | 293,800 | — | — |
| 2011-08-29 | $7.38 | $7.38 | 319,800 | — | — |
| 2011-08-26 | $7.18 | $7.18 | 299,900 | — | — |
| 2011-08-25 | $7.13 | $7.13 | 226,800 | — | — |
| 2011-08-24 | $7.53 | $7.53 | 192,700 | — | — |
| 2011-08-23 | $7.42 | $7.42 | 565,300 | — | — |
| 2011-08-22 | $7.04 | $7.04 | 378,000 | — | — |
| 2011-08-19 | $7.10 | $7.10 | 656,700 | — | — |
| 2011-08-18 | $7.44 | $7.44 | 524,500 | — | — |
| 2011-08-17 | $7.78 | $7.78 | 401,200 | — | — |
| 2011-08-16 | $7.73 | $7.73 | 462,700 | — | — |
| 2011-08-15 | $7.73 | $7.73 | 531,200 | — | — |
| 2011-08-12 | $7.24 | $7.24 | 432,600 | — | — |
| 2011-08-11 | $7.37 | $7.37 | 586,900 | — | — |
| 2011-08-10 | $7.15 | $7.15 | 539,800 | — | — |
| 2011-08-09 | $7.55 | $7.55 | 925,400 | — | — |
| 2011-08-08 | $7.05 | $7.05 | 1,081,100 | — | — |
| 2011-08-05 | $7.90 | $7.90 | 1,014,900 | — | — |
| 2011-08-04 | $8.11 | $8.11 | 1,085,100 | — | — |
| 2011-08-03 | $8.45 | $8.45 | 462,800 | — | — |
| 2011-08-02 | $8.39 | $8.39 | 790,300 | — | — |
| 2011-08-01 | $8.46 | $8.46 | 292,600 | — | — |
| 2011-07-29 | $8.53 | $8.53 | 427,800 | — | — |
| 2011-07-28 | $8.57 | $8.57 | 347,900 | — | — |
| 2011-07-27 | $8.59 | $8.59 | 400,200 | — | — |
| 2011-07-26 | $8.66 | $8.66 | 245,600 | — | — |
| 2011-07-25 | $8.62 | $8.62 | 295,600 | — | — |
| 2011-07-22 | $8.69 | $8.69 | 631,600 | — | — |
| 2011-07-21 | $8.71 | $8.71 | 487,800 | — | — |
| 2011-07-20 | $8.38 | $8.38 | 184,700 | — | — |
| 2011-07-19 | $8.46 | $8.46 | 179,400 | — | — |
| 2011-07-18 | $8.28 | $8.28 | 255,000 | — | — |
| 2011-07-15 | $8.40 | $8.40 | 256,700 | — | — |
| 2011-07-14 | $8.50 | $8.50 | 264,900 | — | — |
| 2011-07-13 | $8.74 | $8.74 | 221,100 | — | — |
| 2011-07-12 | $8.68 | $8.68 | 306,700 | — | — |
| 2011-07-11 | $8.65 | $8.65 | 319,100 | — | — |
| 2011-07-08 | $8.84 | $8.84 | 584,400 | — | — |
| 2011-07-07 | $8.89 | $8.89 | 544,900 | — | — |
| 2011-07-06 | $8.83 | $8.83 | 513,300 | — | — |
| 2011-07-05 | $8.71 | $8.71 | 339,600 | — | — |
| 2011-07-01 | $8.72 | $8.72 | 652,100 | — | — |
| 2011-06-30 | $8.65 | $8.65 | 708,900 | — | — |
| 2011-06-29 | $8.53 | $8.53 | 372,000 | — | — |
| 2011-06-28 | $8.53 | $8.53 | 627,200 | — | — |
| 2011-06-27 | $8.30 | $8.30 | 617,300 | — | — |
| 2011-06-24 | $8.19 | $8.19 | 1,708,600 | — | — |
| 2011-06-23 | $8.26 | $8.26 | 1,005,600 | — | — |
| 2011-06-22 | $8.52 | $8.52 | 577,200 | — | — |
| 2011-06-21 | $8.47 | $8.47 | 484,700 | — | — |
| 2011-06-20 | $8.42 | $8.42 | 450,800 | — | — |
| 2011-06-17 | $8.39 | $8.39 | 634,500 | — | — |
| 2011-06-16 | $8.32 | $8.32 | 578,500 | — | — |
| 2011-06-15 | $8.40 | $8.40 | 624,700 | — | — |
| 2011-06-14 | $8.54 | $8.54 | 451,300 | — | — |
| 2011-06-13 | $8.25 | $8.25 | 544,600 | — | — |
| 2011-06-10 | $8.25 | $8.25 | 509,400 | — | — |
| 2011-06-09 | $8.48 | $8.48 | 290,800 | — | — |
| 2011-06-08 | $8.46 | $8.46 | 489,600 | — | — |
| 2011-06-07 | $8.52 | $8.52 | 576,000 | — | — |
| 2011-06-06 | $8.37 | $8.37 | 613,900 | — | — |
| 2011-06-03 | $8.52 | $8.52 | 625,600 | — | — |
| 2011-06-02 | $8.56 | $8.56 | 473,900 | — | — |
| 2011-06-01 | $8.58 | $8.58 | 1,520,400 | — | — |
| 2011-05-31 | $8.92 | $8.92 | 1,101,900 | — | — |
| 2011-05-27 | $8.91 | $8.91 | 228,600 | — | — |
| 2011-05-26 | $8.86 | $8.86 | 430,100 | — | — |
| 2011-05-25 | $8.70 | $8.70 | 460,000 | — | — |
| 2011-05-24 | $8.80 | $8.80 | 457,000 | — | — |
| 2011-05-23 | $8.72 | $8.72 | 345,200 | — | — |
| 2011-05-20 | $8.79 | $8.79 | 330,200 | — | — |
| 2011-05-19 | $8.87 | $8.87 | 633,100 | — | — |
| 2011-05-18 | $8.64 | $8.64 | 485,100 | — | — |
| 2011-05-17 | $8.60 | $8.60 | 788,900 | — | — |
| 2011-05-16 | $8.40 | $8.40 | 442,700 | — | — |
| 2011-05-13 | $8.68 | $8.68 | 760,500 | — | — |
| 2011-05-12 | $8.48 | $8.48 | 579,000 | — | — |
| 2011-05-11 | $8.37 | $8.37 | 659,300 | — | — |
| 2011-05-10 | $8.32 | $8.32 | 842,700 | — | — |
| 2011-05-09 | $8.38 | $8.38 | 885,900 | — | — |
| 2011-05-06 | $8.07 | $8.07 | 585,800 | — | — |
| 2011-05-05 | $7.89 | $7.89 | 518,600 | — | — |
| 2011-05-04 | $7.80 | $7.80 | 333,200 | — | — |
| 2011-05-03 | $7.78 | $7.78 | 464,900 | — | — |
| 2011-05-02 | $7.76 | $7.76 | 309,200 | — | — |
| 2011-04-29 | $7.83 | $7.83 | 413,000 | — | — |
| 2011-04-28 | $7.78 | $7.78 | 480,700 | — | — |
| 2011-04-27 | $7.81 | $7.81 | 286,100 | — | — |
| 2011-04-26 | $7.79 | $7.79 | 221,500 | — | — |
| 2011-04-25 | $7.79 | $7.79 | 262,200 | — | — |
| 2011-04-21 | $7.86 | $7.86 | 300,900 | — | — |
| 2011-04-20 | $7.91 | $7.91 | 300,400 | — | — |
| 2011-04-19 | $7.89 | $7.89 | 346,200 | — | — |
| 2011-04-18 | $7.82 | $7.82 | 387,600 | — | — |
| 2011-04-15 | $7.94 | $7.94 | 704,800 | — | — |
| 2011-04-14 | $7.94 | $7.94 | 754,300 | — | — |
| 2011-04-13 | $8.01 | $8.01 | 480,900 | — | — |
| 2011-04-12 | $8.15 | $8.15 | 511,100 | — | — |
| 2011-04-11 | $8.21 | $8.21 | 600,800 | — | — |
| 2011-04-08 | $8.21 | $8.21 | 391,300 | — | — |
| 2011-04-07 | $8.16 | $8.16 | 225,600 | — | — |
| 2011-04-06 | $8.19 | $8.19 | 618,100 | — | — |
| 2011-04-05 | $8.12 | $8.12 | 696,100 | — | — |
| 2011-04-04 | $8.04 | $8.04 | 821,400 | — | — |
| 2011-04-01 | $7.94 | $7.94 | 906,500 | — | — |
| 2011-03-31 | $7.98 | $7.98 | 1,707,900 | — | — |
| 2011-03-30 | $8.13 | $8.13 | 4,350,300 | — | — |
| 2011-03-29 | $8.72 | $8.72 | 421,400 | — | — |
| 2011-03-28 | $8.85 | $8.85 | 454,800 | — | — |
| 2011-03-25 | $8.76 | $8.76 | 833,300 | — | — |
| 2011-03-24 | $8.83 | $8.83 | 1,600,500 | — | — |
| 2011-03-23 | $9.12 | $9.12 | 4,459,200 | — | — |
| 2011-03-22 | $8.21 | $8.21 | 232,400 | — | — |
| 2011-03-21 | $8.29 | $8.29 | 237,300 | — | — |
| 2011-03-18 | $8.14 | $8.14 | 294,500 | — | — |
| 2011-03-17 | $7.98 | $7.98 | 285,000 | — | — |
| 2011-03-16 | $7.96 | $7.96 | 497,100 | — | — |
| 2011-03-15 | $8.09 | $8.09 | 355,000 | — | — |
| 2011-03-14 | $8.28 | $8.28 | 327,100 | — | — |
| 2011-03-11 | $8.20 | $8.20 | 563,000 | — | — |
| 2011-03-10 | $8.34 | $8.34 | 483,500 | — | — |
| 2011-03-09 | $8.40 | $8.40 | 770,700 | — | — |
| 2011-03-08 | $8.60 | $8.60 | 1,646,800 | — | — |
| 2011-03-07 | $9.30 | $9.30 | 1,238,700 | — | — |
| 2011-03-04 | $9.30 | $9.30 | 1,058,400 | — | — |
| 2011-03-03 | $9.22 | $9.22 | 500,500 | — | — |
| 2011-03-02 | $9.15 | $9.15 | 531,500 | — | — |
| 2011-03-01 | $9.25 | $9.25 | 356,000 | — | — |
| 2011-02-28 | $9.40 | $9.40 | 592,300 | — | — |
| 2011-02-25 | $9.36 | $9.36 | 874,600 | — | — |
| 2011-02-24 | $8.99 | $8.99 | 630,100 | — | — |
| 2011-02-23 | $8.78 | $8.78 | 792,500 | — | — |
| 2011-02-22 | $8.89 | $8.89 | 2,179,700 | — | — |
| 2011-02-18 | $8.31 | $8.31 | 372,400 | — | — |
| 2011-02-17 | $8.35 | $8.35 | 651,300 | — | — |
| 2011-02-16 | $8.01 | $8.01 | 312,900 | — | — |
| 2011-02-15 | $8.18 | $8.18 | 309,600 | — | — |
| 2011-02-14 | $8.08 | $8.08 | 195,300 | — | — |
| 2011-02-11 | $8.31 | $8.31 | 297,300 | — | — |
| 2011-02-10 | $8.27 | $8.27 | 294,500 | — | — |
| 2011-02-09 | $8.12 | $8.12 | 159,500 | — | — |
| 2011-02-08 | $8.18 | $8.18 | 534,100 | — | — |
| 2011-02-07 | $7.93 | $7.93 | 303,600 | — | — |
| 2011-02-04 | $7.97 | $7.97 | 300,300 | — | — |
| 2011-02-03 | $8.23 | $8.23 | 306,700 | — | — |
| 2011-02-02 | $7.92 | $7.92 | 221,200 | — | — |
| 2011-02-01 | $8.03 | $8.03 | 403,900 | — | — |
| 2011-01-31 | $7.68 | $7.68 | 656,700 | — | — |
| 2011-01-28 | $8.02 | $8.02 | 274,000 | — | — |
| 2011-01-27 | $8.20 | $8.20 | 153,200 | — | — |
| 2011-01-26 | $8.42 | $8.42 | 178,400 | — | — |
| 2011-01-25 | $8.33 | $8.33 | 128,700 | — | — |
| 2011-01-24 | $8.19 | $8.19 | 352,400 | — | — |
| 2011-01-21 | $8.24 | $8.24 | 477,100 | — | — |
| 2011-01-20 | $8.38 | $8.38 | 242,700 | — | — |
| 2011-01-19 | $8.43 | $8.43 | 254,600 | — | — |
| 2011-01-18 | $8.52 | $8.52 | 248,000 | — | — |
| 2011-01-14 | $8.51 | $8.51 | 196,800 | — | — |
| 2011-01-13 | $8.45 | $8.45 | 235,500 | — | — |
| 2011-01-12 | $8.50 | $8.50 | 434,500 | — | — |
| 2011-01-11 | $8.38 | $8.38 | 342,000 | — | — |
| 2011-01-10 | $8.35 | $8.35 | 408,900 | — | — |
| 2011-01-07 | $8.25 | $8.25 | 201,600 | — | — |
| 2011-01-06 | $8.28 | $8.28 | 247,200 | — | — |
| 2011-01-05 | $8.32 | $8.32 | 254,600 | — | — |
| 2011-01-04 | $8.14 | $8.14 | 457,900 | — | — |
| 2011-01-03 | $8.21 | $8.21 | 546,900 | — | — |