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
- 1998-09-16 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 | $8.20 | $8.47 | 25,000 | — | — |
| 2011-12-29 | $8.20 | $8.46 | 91,000 | — | — |
| 2011-12-28 | $7.98 | $8.24 | 35,000 | — | — |
| 2011-12-27 | $8.10 | $8.36 | 56,000 | — | — |
| 2011-12-23 | $8.28 | $8.54 | 41,000 | — | — |
| 2011-12-22 | $8.24 | $8.50 | 47,500 | — | — |
| 2011-12-21 | $8.18 | $8.44 | 86,000 | — | — |
| 2011-12-20 | $8.29 | $8.55 | 174,000 | — | — |
| 2011-12-19 | $7.98 | $8.23 | 125,500 | — | — |
| 2011-12-16 | $8.04 | $8.30 | 55,500 | — | — |
| 2011-12-15 | $8.09 | $8.35 | 52,000 | — | — |
| 2011-12-14 | $8.24 | $8.50 | 74,000 | — | — |
| 2011-12-13 | $8.33 | $8.59 | 119,000 | — | — |
| 2011-12-12 | $8.40 | $8.67 | 116,500 | — | — |
| 2011-12-09 | $8.59 | $8.87 | 68,000 | — | — |
| 2011-12-08 | $8.50 | $8.77 | 180,500 | — | — |
| 2011-12-07 | $8.69 | $8.97 | 184,000 | — | — |
| 2011-12-06 | $8.48 | $8.75 | 146,500 | — | — |
| 2011-12-05 | $8.54 | $8.82 | 178,000 | — | — |
| 2011-12-02 | $8.49 | $8.76 | 116,500 | — | — |
| 2011-12-01 | $8.48 | $8.75 | 83,000 | — | — |
| 2011-11-30 | $8.43 | $8.70 | 173,500 | — | — |
| 2011-11-29 | $8.08 | $8.33 | 37,500 | — | — |
| 2011-11-28 | $7.99 | $8.24 | 81,000 | — | — |
| 2011-11-25 | $7.64 | $7.89 | 47,500 | — | — |
| 2011-11-23 | $7.71 | $7.96 | 59,500 | — | — |
| 2011-11-22 | $7.91 | $8.16 | 45,500 | — | — |
| 2011-11-21 | $7.88 | $8.13 | 58,000 | — | — |
| 2011-11-18 | $8.25 | $8.51 | 75,000 | — | — |
| 2011-11-17 | $8.43 | $8.70 | 109,000 | — | — |
| 2011-11-16 | $8.53 | $8.80 | 43,000 | — | — |
| 2011-11-15 | $8.74 | $9.02 | 205,000 | — | — |
| 2011-11-14 | $8.91 | $9.20 | 97,500 | — | — |
| 2011-11-11 | $8.67 | $8.95 | 80,000 | — | — |
| 2011-11-10 | $8.53 | $8.81 | 50,500 | — | — |
| 2011-11-09 | $8.54 | $8.82 | 199,000 | — | — |
| 2011-11-08 | $8.58 | $8.85 | 91,000 | — | — |
| 2011-11-07 | $8.70 | $8.98 | 1,952,000 | — | — |
| 2011-11-04 | $8.66 | $8.94 | 58,000 | — | — |
| 2011-11-03 | $8.69 | $8.96 | 30,000 | — | — |
| 2011-11-02 | $8.57 | $8.85 | 71,000 | — | — |
| 2011-11-01 | $8.68 | $8.96 | 100,000 | — | — |
| 2011-10-31 | $8.78 | $9.07 | 106,500 | — | — |
| 2011-10-28 | $9.49 | $9.79 | 51,000 | — | — |
| 2011-10-27 | $9.57 | $9.88 | 89,000 | — | — |
| 2011-10-26 | $9.11 | $9.40 | 87,500 | — | — |
| 2011-10-25 | $8.86 | $9.14 | 121,000 | — | — |
| 2011-10-24 | $8.78 | $9.07 | 81,500 | — | — |
| 2011-10-21 | $8.52 | $8.79 | 28,500 | — | — |
| 2011-10-20 | $8.46 | $8.73 | 35,500 | — | — |
| 2011-10-19 | $8.56 | $8.83 | 19,000 | — | — |
| 2011-10-18 | $8.70 | $8.98 | 89,000 | — | — |
| 2011-10-17 | $8.60 | $8.87 | 33,500 | — | — |
| 2011-10-14 | $8.60 | $8.87 | 33,500 | — | — |
| 2011-10-13 | $8.48 | $8.75 | 69,500 | — | — |
| 2011-10-12 | $8.45 | $8.72 | 32,000 | — | — |
| 2011-10-11 | $8.27 | $8.54 | 106,000 | — | — |
| 2011-10-10 | $8.28 | $8.54 | 63,000 | — | — |
| 2011-10-07 | $8.05 | $8.31 | 62,500 | — | — |
| 2011-10-06 | $7.77 | $8.01 | 140,000 | — | — |
| 2011-10-05 | $7.52 | $7.77 | 97,000 | — | — |
| 2011-10-04 | $7.69 | $7.94 | 121,000 | — | — |
| 2011-10-03 | $7.74 | $7.98 | 140,500 | — | — |
| 2011-09-30 | $7.75 | $7.99 | 98,500 | — | — |
| 2011-09-29 | $7.98 | $8.24 | 97,500 | — | — |
| 2011-09-28 | $7.69 | $7.94 | 77,000 | — | — |
| 2011-09-27 | $7.53 | $7.78 | 106,500 | — | — |
| 2011-09-26 | $7.39 | $7.62 | 226,000 | — | — |
| 2011-09-23 | $7.45 | $7.69 | 87,500 | — | — |
| 2011-09-22 | $7.42 | $7.66 | 193,000 | — | — |
| 2011-09-21 | $7.75 | $7.99 | 89,000 | — | — |
| 2011-09-20 | $8.04 | $8.30 | 50,000 | — | — |
| 2011-09-19 | $8.16 | $8.42 | 101,000 | — | — |
| 2011-09-16 | $8.28 | $8.55 | 1,190,500 | — | — |
| 2011-09-15 | $8.05 | $8.31 | 1,523,000 | — | — |
| 2011-09-14 | $7.92 | $8.17 | 189,500 | — | — |
| 2011-09-13 | $8.24 | $8.51 | 63,500 | — | — |
| 2011-09-12 | $8.11 | $8.37 | 111,500 | — | — |
| 2011-09-09 | $8.18 | $8.44 | 136,000 | — | — |
| 2011-09-08 | $8.43 | $8.70 | 31,000 | — | — |
| 2011-09-07 | $8.55 | $8.82 | 64,500 | — | — |
| 2011-09-06 | $8.31 | $8.57 | 46,500 | — | — |
| 2011-09-02 | $8.82 | $9.10 | 52,500 | — | — |
| 2011-09-01 | $9.17 | $9.46 | 207,000 | — | — |
| 2011-08-31 | $9.10 | $9.39 | 56,500 | — | — |
| 2011-08-30 | $8.95 | $9.24 | 91,000 | — | — |
| 2011-08-29 | $8.91 | $9.19 | 77,500 | — | — |
| 2011-08-26 | $8.69 | $8.97 | 57,000 | — | — |
| 2011-08-25 | $8.45 | $8.72 | 112,500 | — | — |
| 2011-08-24 | $8.64 | $8.92 | 193,000 | — | — |
| 2011-08-23 | $8.94 | $9.23 | 107,500 | — | — |
| 2011-08-22 | $8.90 | $9.19 | 65,000 | — | — |
| 2011-08-19 | $8.98 | $9.26 | 74,500 | — | — |
| 2011-08-18 | $9.12 | $9.41 | 119,500 | — | — |
| 2011-08-17 | $9.63 | $9.94 | 107,500 | — | — |
| 2011-08-16 | $9.64 | $9.94 | 96,000 | — | — |
| 2011-08-15 | $9.62 | $9.93 | 214,500 | — | — |
| 2011-08-12 | $9.38 | $9.68 | 114,500 | — | — |
| 2011-08-11 | $9.65 | $9.96 | 78,000 | — | — |
| 2011-08-10 | $9.36 | $9.66 | 349,500 | — | — |
| 2011-08-09 | $9.89 | $10.21 | 86,000 | — | — |
| 2011-08-08 | $9.51 | $9.81 | 133,000 | — | — |
| 2011-08-05 | $10.13 | $10.46 | 86,000 | — | — |
| 2011-08-04 | $10.13 | $10.45 | 134,500 | — | — |
| 2011-08-03 | $10.84 | $11.19 | 176,500 | — | — |
| 2011-08-02 | $10.70 | $11.05 | 93,500 | — | — |
| 2011-08-01 | $10.83 | $11.18 | 967,000 | — | — |
| 2011-07-29 | $10.85 | $11.19 | 2,189,500 | — | — |
| 2011-07-28 | $10.78 | $11.13 | 1,329,000 | — | — |
| 2011-07-27 | $10.67 | $11.01 | 69,000 | — | — |
| 2011-07-26 | $10.54 | $10.88 | 79,500 | — | — |
| 2011-07-25 | $10.39 | $10.73 | 15,000 | — | — |
| 2011-07-22 | $10.45 | $10.78 | 25,500 | — | — |
| 2011-07-21 | $10.27 | $10.60 | 31,500 | — | — |
| 2011-07-20 | $10.13 | $10.45 | 15,000 | — | — |
| 2011-07-19 | $10.05 | $10.37 | 283,000 | — | — |
| 2011-07-18 | $9.88 | $10.19 | 366,500 | — | — |
| 2011-07-15 | $9.98 | $10.30 | 47,000 | — | — |
| 2011-07-14 | $9.92 | $10.24 | 57,500 | — | — |
| 2011-07-13 | $10.04 | $10.36 | 47,500 | — | — |
| 2011-07-12 | $9.76 | $10.08 | 24,500 | — | — |
| 2011-07-11 | $9.89 | $10.21 | 76,000 | — | — |
| 2011-07-08 | $10.05 | $10.37 | 63,500 | — | — |
| 2011-07-07 | $10.24 | $10.57 | 37,500 | — | — |
| 2011-07-06 | $10.02 | $10.34 | 44,000 | — | — |
| 2011-07-05 | $10.01 | $10.33 | 61,000 | — | — |
| 2011-07-01 | $9.94 | $10.26 | 43,000 | — | — |
| 2011-06-30 | $9.77 | $10.08 | 51,000 | — | — |
| 2011-06-29 | $9.48 | $9.79 | 45,500 | — | — |
| 2011-06-28 | $9.50 | $9.81 | 50,500 | — | — |
| 2011-06-27 | $9.37 | $9.67 | 10,000 | — | — |
| 2011-06-24 | $9.35 | $9.65 | 42,000 | — | — |
| 2011-06-23 | $9.31 | $9.60 | 80,000 | — | — |
| 2011-06-22 | $9.24 | $9.54 | 29,000 | — | — |
| 2011-06-21 | $9.21 | $9.50 | 46,000 | — | — |
| 2011-06-20 | $9.11 | $9.40 | 32,500 | — | — |
| 2011-06-17 | $9.16 | $9.45 | 45,500 | — | — |
| 2011-06-16 | $9.17 | $9.47 | 53,000 | — | — |
| 2011-06-15 | $9.24 | $9.54 | 39,000 | — | — |
| 2011-06-14 | $9.43 | $9.74 | 28,500 | — | — |
| 2011-06-13 | $9.20 | $9.50 | 48,000 | — | — |
| 2011-06-10 | $9.25 | $9.55 | 29,000 | — | — |
| 2011-06-09 | $9.37 | $9.67 | 21,000 | — | — |
| 2011-06-08 | $9.34 | $9.64 | 66,500 | — | — |
| 2011-06-07 | $9.47 | $9.77 | 53,500 | — | — |
| 2011-06-06 | $9.42 | $9.72 | 61,500 | — | — |
| 2011-06-03 | $9.39 | $9.69 | 27,000 | — | — |
| 2011-06-02 | $9.28 | $9.58 | 91,500 | — | — |
| 2011-06-01 | $9.43 | $9.73 | 54,500 | — | — |
| 2011-05-31 | $9.54 | $9.85 | 71,500 | — | — |
| 2011-05-27 | $9.24 | $9.54 | 59,500 | — | — |
| 2011-05-26 | $9.09 | $9.38 | 43,500 | — | — |
| 2011-05-25 | $9.07 | $9.36 | 41,000 | — | — |
| 2011-05-24 | $9.13 | $9.42 | 80,500 | — | — |
| 2011-05-23 | $8.95 | $9.24 | 102,500 | — | — |
| 2011-05-20 | $9.33 | $9.63 | 210,000 | — | — |
| 2011-05-19 | $9.47 | $9.78 | 74,500 | — | — |
| 2011-05-18 | $9.65 | $9.96 | 175,000 | — | — |
| 2011-05-17 | $9.47 | $9.77 | 83,500 | — | — |
| 2011-05-16 | $9.50 | $9.81 | 219,000 | — | — |
| 2011-05-13 | $9.70 | $10.01 | 244,500 | — | — |
| 2011-05-12 | $10.02 | $10.34 | 115,000 | — | — |
| 2011-05-11 | $9.80 | $10.11 | 196,500 | — | — |
| 2011-05-10 | $9.60 | $9.91 | 217,000 | — | — |
| 2011-05-09 | $9.60 | $9.91 | 65,000 | — | — |
| 2011-05-06 | $9.68 | $9.99 | 374,000 | — | — |
| 2011-05-05 | $9.67 | $9.98 | 120,500 | — | — |
| 2011-05-04 | $9.63 | $9.93 | 190,000 | — | — |
| 2011-05-03 | $9.72 | $10.04 | 80,000 | — | — |
| 2011-05-02 | $9.82 | $10.13 | 360,000 | — | — |
| 2011-04-29 | $9.83 | $10.15 | 60,000 | — | — |
| 2011-04-28 | $9.85 | $10.16 | 173,000 | — | — |
| 2011-04-27 | $9.59 | $9.90 | 75,500 | — | — |
| 2011-04-26 | $9.61 | $9.92 | 251,000 | — | — |
| 2011-04-25 | $9.38 | $9.68 | 57,500 | — | — |
| 2011-04-21 | $9.34 | $9.64 | 108,000 | — | — |
| 2011-04-20 | $9.26 | $9.56 | 46,000 | — | — |
| 2011-04-19 | $9.17 | $9.47 | 24,500 | — | — |
| 2011-04-18 | $9.00 | $9.29 | 66,000 | — | — |
| 2011-04-15 | $9.05 | $9.34 | 40,500 | — | — |
| 2011-04-14 | $9.15 | $9.44 | 82,500 | — | — |
| 2011-04-13 | $9.05 | $9.34 | 72,500 | — | — |
| 2011-04-12 | $8.79 | $9.07 | 49,500 | — | — |
| 2011-04-11 | $8.82 | $9.10 | 53,000 | — | — |
| 2011-04-08 | $8.96 | $9.25 | 292,000 | — | — |
| 2011-04-07 | $8.72 | $9.00 | 145,000 | — | — |
| 2011-04-06 | $8.66 | $8.94 | 93,000 | — | — |
| 2011-04-05 | $8.75 | $9.03 | 127,000 | — | — |
| 2011-04-04 | $8.98 | $9.27 | 138,000 | — | — |
| 2011-04-01 | $9.22 | $9.52 | 140,000 | — | — |
| 2011-03-31 | $9.31 | $9.61 | 154,500 | — | — |
| 2011-03-30 | $9.49 | $9.80 | 194,000 | — | — |
| 2011-03-29 | $9.59 | $9.90 | 121,000 | — | — |
| 2011-03-28 | $9.70 | $10.01 | 84,000 | — | — |
| 2011-03-25 | $9.96 | $10.28 | 311,000 | — | — |
| 2011-03-24 | $10.34 | $10.67 | 99,000 | — | — |
| 2011-03-23 | $10.24 | $10.57 | 101,000 | — | — |
| 2011-03-22 | $10.25 | $10.58 | 121,000 | — | — |
| 2011-03-21 | $10.21 | $10.54 | 218,000 | — | — |
| 2011-03-18 | $9.83 | $10.14 | 192,000 | — | — |
| 2011-03-17 | $9.68 | $9.99 | 181,500 | — | — |
| 2011-03-16 | $9.08 | $9.37 | 339,000 | — | — |
| 2011-03-15 | $9.81 | $10.12 | 462,500 | — | — |
| 2011-03-14 | $9.66 | $9.97 | 657,500 | — | — |
| 2011-03-11 | $10.57 | $10.91 | 120,000 | — | — |
| 2011-03-10 | $10.82 | $11.17 | 75,000 | — | — |
| 2011-03-09 | $11.36 | $11.72 | 29,500 | — | — |
| 2011-03-08 | $11.26 | $11.62 | 28,000 | — | — |
| 2011-03-07 | $11.21 | $11.57 | 172,000 | — | — |
| 2011-03-04 | $11.29 | $11.65 | 150,000 | — | — |
| 2011-03-03 | $11.22 | $11.58 | 114,000 | — | — |
| 2011-03-02 | $10.90 | $11.25 | 38,500 | — | — |
| 2011-03-01 | $11.08 | $11.43 | 50,000 | — | — |
| 2011-02-28 | $11.22 | $11.58 | 114,500 | — | — |
| 2011-02-25 | $10.76 | $11.10 | 38,000 | — | — |
| 2011-02-24 | $10.64 | $10.98 | 94,000 | — | — |
| 2011-02-23 | $10.60 | $10.94 | 72,000 | — | — |
| 2011-02-22 | $10.79 | $11.13 | 72,000 | — | — |
| 2011-02-18 | $11.10 | $11.46 | 46,000 | — | — |
| 2011-02-17 | $11.05 | $11.41 | 62,000 | — | — |
| 2011-02-16 | $11.32 | $11.68 | 62,500 | — | — |
| 2011-02-15 | $11.01 | $11.36 | 78,500 | — | — |
| 2011-02-14 | $11.03 | $11.38 | 55,500 | — | — |
| 2011-02-11 | $10.56 | $10.89 | 70,500 | — | — |
| 2011-02-10 | $10.51 | $10.85 | 52,000 | — | — |
| 2011-02-09 | $10.43 | $10.77 | 50,000 | — | — |
| 2011-02-08 | $10.64 | $10.98 | 65,000 | — | — |
| 2011-02-07 | $10.72 | $11.06 | 183,000 | — | — |
| 2011-02-04 | $10.73 | $11.07 | 226,500 | — | — |
| 2011-02-03 | $10.73 | $11.07 | 73,000 | — | — |
| 2011-02-02 | $10.51 | $10.84 | 36,500 | — | — |
| 2011-02-01 | $10.38 | $10.71 | 90,000 | — | — |
| 2011-01-31 | $10.12 | $10.45 | 46,000 | — | — |
| 2011-01-28 | $9.92 | $10.23 | 55,000 | — | — |
| 2011-01-27 | $10.13 | $10.45 | 65,500 | — | — |
| 2011-01-26 | $9.95 | $10.27 | 48,000 | — | — |
| 2011-01-25 | $9.92 | $10.24 | 50,500 | — | — |
| 2011-01-24 | $9.83 | $10.15 | 34,000 | — | — |
| 2011-01-21 | $9.76 | $10.07 | 74,000 | — | — |
| 2011-01-20 | $10.09 | $10.41 | 46,000 | — | — |
| 2011-01-19 | $10.25 | $10.58 | 136,000 | — | — |
| 2011-01-18 | $10.06 | $10.38 | 48,000 | — | — |
| 2011-01-14 | $10.05 | $10.37 | 53,500 | — | — |
| 2011-01-13 | $9.95 | $10.27 | 52,000 | — | — |
| 2011-01-12 | $9.90 | $10.22 | 49,500 | — | — |
| 2011-01-11 | $9.72 | $10.03 | 66,500 | — | — |
| 2011-01-10 | $9.78 | $10.09 | 120,500 | — | — |
| 2011-01-07 | $9.78 | $10.10 | 169,500 | — | — |
| 2011-01-06 | $9.86 | $10.18 | 262,500 | — | — |
| 2011-01-05 | $10.06 | $10.38 | 46,000 | — | — |
| 2011-01-04 | $9.99 | $10.31 | 43,000 | — | — |
| 2011-01-03 | $9.89 | $10.20 | 29,500 | — | — |