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
- 1991-12-04 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 | $7.54 | $7.59 | 57,200 | — | — |
| 2011-12-29 | $7.50 | $7.55 | 18,000 | — | — |
| 2011-12-28 | $7.29 | $7.33 | 54,300 | — | — |
| 2011-12-27 | $7.25 | $7.29 | 19,300 | — | — |
| 2011-12-23 | $7.26 | $7.30 | 29,900 | — | — |
| 2011-12-22 | $7.35 | $7.39 | 48,500 | — | — |
| 2011-12-21 | $7.25 | $7.29 | 67,000 | — | — |
| 2011-12-20 | $7.25 | $7.29 | 80,500 | — | — |
| 2011-12-19 | $7.23 | $7.27 | 32,600 | — | — |
| 2011-12-16 | $7.24 | $7.28 | 32,000 | — | — |
| 2011-12-15 | $7.32 | $7.36 | 8,000 | — | — |
| 2011-12-14 | $7.40 | $7.44 | 17,700 | — | — |
| 2011-12-13 | $7.41 | $7.45 | 23,500 | — | — |
| 2011-12-12 | $7.49 | $7.54 | 66,900 | — | — |
| 2011-12-09 | $7.59 | $7.64 | 24,300 | — | — |
| 2011-12-08 | $7.75 | $7.80 | 24,200 | — | — |
| 2011-12-07 | $7.75 | $7.80 | 21,300 | — | — |
| 2011-12-06 | $7.42 | $7.46 | 11,800 | — | — |
| 2011-12-05 | $7.77 | $7.82 | 20,400 | — | — |
| 2011-12-02 | $7.75 | $7.80 | 5,400 | — | — |
| 2011-12-01 | $7.76 | $7.81 | 9,000 | — | — |
| 2011-11-30 | $7.82 | $7.87 | 7,800 | — | — |
| 2011-11-29 | $7.79 | $7.84 | 9,100 | — | — |
| 2011-11-28 | $7.82 | $7.87 | 11,300 | — | — |
| 2011-11-25 | $7.84 | $7.89 | 18,100 | — | — |
| 2011-11-23 | $7.92 | $7.97 | 9,100 | — | — |
| 2011-11-22 | $8.25 | $8.30 | 5,100 | — | — |
| 2011-11-21 | $8.33 | $8.38 | 1,300 | — | — |
| 2011-11-18 | $8.39 | $8.44 | 9,400 | — | — |
| 2011-11-17 | $8.35 | $8.40 | 32,100 | — | — |
| 2011-11-16 | $8.43 | $8.48 | 2,400 | — | — |
| 2011-11-15 | $8.47 | $8.52 | 8,800 | — | — |
| 2011-11-14 | $8.34 | $8.39 | 62,200 | — | — |
| 2011-11-11 | $8.40 | $8.45 | 12,100 | — | — |
| 2011-11-10 | $8.47 | $8.52 | 24,300 | — | — |
| 2011-11-09 | $8.50 | $8.55 | 8,700 | — | — |
| 2011-11-08 | $8.71 | $8.76 | 10,600 | — | — |
| 2011-11-07 | $8.75 | $8.80 | 8,400 | — | — |
| 2011-11-04 | $8.73 | $8.78 | 2,700 | — | — |
| 2011-11-03 | $8.75 | $8.80 | 1,000 | — | — |
| 2011-11-02 | $8.75 | $8.80 | 4,000 | — | — |
| 2011-11-01 | $8.62 | $8.67 | 8,300 | — | — |
| 2011-10-31 | $8.60 | $8.65 | 12,000 | — | — |
| 2011-10-28 | $8.42 | $8.47 | 39,600 | — | — |
| 2011-10-27 | $8.90 | $8.95 | 53,200 | — | — |
| 2011-10-26 | $8.30 | $8.35 | 23,700 | — | — |
| 2011-10-25 | $8.24 | $8.29 | 27,100 | — | — |
| 2011-10-24 | $8.21 | $8.26 | 27,500 | — | — |
| 2011-10-21 | $8.13 | $8.18 | 4,200 | — | — |
| 2011-10-20 | $8.10 | $8.15 | 3,400 | — | — |
| 2011-10-19 | $8.23 | $8.28 | 4,500 | — | — |
| 2011-10-18 | $8.28 | $8.33 | 9,200 | — | — |
| 2011-10-17 | $8.33 | $8.38 | 26,100 | — | — |
| 2011-10-14 | $8.51 | $8.56 | 8,100 | — | — |
| 2011-10-13 | $8.36 | $8.41 | 19,400 | — | — |
| 2011-10-12 | $8.33 | $8.38 | 55,200 | — | — |
| 2011-10-11 | $8.27 | $8.32 | 3,600 | — | — |
| 2011-10-10 | $8.01 | $8.06 | 26,400 | — | — |
| 2011-10-07 | $7.90 | $7.95 | 9,800 | — | — |
| 2011-10-06 | $7.91 | $7.96 | 3,500 | — | — |
| 2011-10-05 | $7.91 | $7.96 | 16,400 | — | — |
| 2011-10-04 | $7.90 | $7.95 | 2,600 | — | — |
| 2011-10-03 | $7.90 | $7.95 | 6,500 | — | — |
| 2011-09-30 | $7.90 | $7.95 | 2,800 | — | — |
| 2011-09-29 | $7.96 | $8.01 | 4,900 | — | — |
| 2011-09-28 | $7.72 | $7.77 | 13,800 | — | — |
| 2011-09-27 | $7.80 | $7.85 | 18,500 | — | — |
| 2011-09-26 | $7.75 | $7.80 | 32,000 | — | — |
| 2011-09-23 | $7.80 | $7.85 | 6,900 | — | — |
| 2011-09-22 | $7.77 | $7.82 | 18,200 | — | — |
| 2011-09-21 | $8.07 | $8.12 | 11,700 | — | — |
| 2011-09-20 | $8.16 | $8.21 | 11,100 | — | — |
| 2011-09-19 | $8.00 | $8.05 | 9,900 | — | — |
| 2011-09-16 | $8.24 | $8.29 | 7,200 | — | — |
| 2011-09-15 | $8.02 | $8.07 | 6,500 | — | — |
| 2011-09-14 | $8.10 | $8.15 | 7,400 | — | — |
| 2011-09-13 | $8.00 | $8.05 | 70,100 | — | — |
| 2011-09-12 | $7.65 | $7.70 | 15,400 | — | — |
| 2011-09-09 | $7.65 | $7.70 | 71,900 | — | — |
| 2011-09-08 | $7.82 | $7.87 | 7,800 | — | — |
| 2011-09-07 | $7.92 | $7.97 | 7,100 | — | — |
| 2011-09-06 | $7.87 | $7.92 | 6,700 | — | — |
| 2011-09-02 | $8.22 | $8.27 | 8,100 | — | — |
| 2011-09-01 | $8.22 | $8.27 | 4,200 | — | — |
| 2011-08-31 | $8.36 | $8.41 | 4,700 | — | — |
| 2011-08-30 | $8.42 | $8.47 | 13,800 | — | — |
| 2011-08-29 | $8.52 | $8.57 | 37,500 | — | — |
| 2011-08-26 | $7.91 | $7.96 | 48,200 | — | — |
| 2011-08-25 | $8.45 | $8.50 | 169,900 | — | — |
| 2011-08-24 | $6.60 | $6.64 | 2,900 | — | — |
| 2011-08-23 | $6.63 | $6.67 | 20,000 | — | — |
| 2011-08-22 | $6.49 | $6.53 | 26,500 | — | — |
| 2011-08-19 | $7.03 | $7.07 | 36,700 | — | — |
| 2011-08-18 | $7.33 | $7.37 | 27,700 | — | — |
| 2011-08-17 | $7.40 | $7.44 | 6,900 | — | — |
| 2011-08-16 | $7.51 | $7.56 | 6,800 | — | — |
| 2011-08-15 | $7.75 | $7.80 | 9,700 | — | — |
| 2011-08-12 | $7.54 | $7.59 | 12,400 | — | — |
| 2011-08-11 | $7.66 | $7.71 | 22,100 | — | — |
| 2011-08-10 | $7.91 | $7.96 | 10,600 | — | — |
| 2011-08-09 | $7.99 | $8.04 | 64,700 | — | — |
| 2011-08-08 | $7.98 | $8.03 | 47,500 | — | — |
| 2011-08-05 | $8.23 | $8.28 | 16,200 | — | — |
| 2011-08-04 | $8.37 | $8.42 | 17,300 | — | — |
| 2011-08-03 | $8.44 | $8.49 | 10,800 | — | — |
| 2011-08-02 | $8.39 | $8.44 | 6,500 | — | — |
| 2011-08-01 | $8.38 | $8.43 | 7,000 | — | — |
| 2011-07-29 | $8.37 | $8.42 | 39,100 | — | — |
| 2011-07-28 | $8.36 | $8.41 | 8,900 | — | — |
| 2011-07-27 | $8.46 | $8.51 | 4,600 | — | — |
| 2011-07-26 | $8.57 | $8.62 | 14,700 | — | — |
| 2011-07-25 | $8.35 | $8.40 | 10,700 | — | — |
| 2011-07-22 | $8.28 | $8.33 | 19,500 | — | — |
| 2011-07-21 | $8.28 | $8.33 | 14,100 | — | — |
| 2011-07-20 | $8.32 | $8.37 | 10,600 | — | — |
| 2011-07-19 | $8.17 | $8.22 | 41,500 | — | — |
| 2011-07-18 | $8.21 | $8.26 | 9,900 | — | — |
| 2011-07-15 | $8.30 | $8.35 | 4,900 | — | — |
| 2011-07-14 | $8.37 | $8.42 | 19,700 | — | — |
| 2011-07-13 | $8.30 | $8.35 | 9,700 | — | — |
| 2011-07-12 | $8.35 | $8.40 | 4,300 | — | — |
| 2011-07-11 | $8.35 | $8.40 | 20,600 | — | — |
| 2011-07-08 | $8.34 | $8.39 | 7,500 | — | — |
| 2011-07-07 | $8.31 | $8.36 | 28,200 | — | — |
| 2011-07-06 | $8.28 | $8.33 | 21,700 | — | — |
| 2011-07-05 | $8.30 | $8.35 | 17,100 | — | — |
| 2011-07-01 | $8.37 | $8.42 | 17,900 | — | — |
| 2011-06-30 | $8.46 | $8.51 | 37,000 | — | — |
| 2011-06-29 | $8.53 | $8.58 | 24,200 | — | — |
| 2011-06-28 | $8.50 | $8.55 | 22,300 | — | — |
| 2011-06-27 | $8.50 | $8.55 | 41,900 | — | — |
| 2011-06-24 | $8.13 | $8.18 | 1,052,000 | — | — |
| 2011-06-23 | $7.99 | $8.04 | 53,100 | — | — |
| 2011-06-22 | $8.33 | $8.38 | 30,700 | — | — |
| 2011-06-21 | $8.63 | $8.68 | 64,400 | — | — |
| 2011-06-20 | $8.54 | $8.59 | 39,600 | — | — |
| 2011-06-17 | $8.44 | $8.49 | 42,000 | — | — |
| 2011-06-16 | $8.09 | $8.14 | 36,400 | — | — |
| 2011-06-15 | $7.73 | $7.78 | 58,300 | — | — |
| 2011-06-14 | $8.04 | $8.09 | 43,700 | — | — |
| 2011-06-13 | $8.02 | $8.07 | 28,300 | — | — |
| 2011-06-10 | $8.09 | $8.14 | 38,800 | — | — |
| 2011-06-09 | $8.37 | $8.42 | 20,200 | — | — |
| 2011-06-08 | $8.42 | $8.47 | 20,000 | — | — |
| 2011-06-07 | $8.62 | $8.67 | 11,500 | — | — |
| 2011-06-06 | $8.71 | $8.76 | 29,800 | — | — |
| 2011-06-03 | $8.98 | $9.03 | 38,000 | — | — |
| 2011-06-02 | $9.02 | $9.07 | 18,600 | — | — |
| 2011-06-01 | $9.01 | $9.06 | 46,000 | — | — |
| 2011-05-31 | $9.60 | $9.66 | 48,400 | — | — |
| 2011-05-27 | $9.32 | $9.38 | 20,900 | — | — |
| 2011-05-26 | $9.17 | $9.23 | 16,800 | — | — |
| 2011-05-25 | $9.10 | $9.16 | 12,800 | — | — |
| 2011-05-24 | $9.09 | $9.15 | 22,300 | — | — |
| 2011-05-23 | $9.10 | $9.16 | 12,400 | — | — |
| 2011-05-20 | $9.37 | $9.43 | 40,800 | — | — |
| 2011-05-19 | $9.54 | $9.60 | 31,800 | — | — |
| 2011-05-18 | $9.61 | $9.67 | 27,200 | — | — |
| 2011-05-17 | $9.53 | $9.59 | 24,900 | — | — |
| 2011-05-16 | $9.30 | $9.36 | 28,900 | — | — |
| 2011-05-13 | $9.62 | $9.68 | 12,000 | — | — |
| 2011-05-12 | $9.96 | $10.02 | 24,500 | — | — |
| 2011-05-11 | $9.57 | $9.63 | 52,500 | — | — |
| 2011-05-10 | $9.86 | $9.92 | 26,300 | — | — |
| 2011-05-09 | $9.31 | $9.37 | 30,000 | — | — |
| 2011-05-06 | $9.31 | $9.37 | 40,000 | — | — |
| 2011-05-05 | $8.78 | $8.83 | 59,900 | — | — |
| 2011-05-04 | $9.74 | $9.80 | 29,900 | — | — |
| 2011-05-03 | $10.45 | $10.51 | 22,000 | — | — |
| 2011-05-02 | $10.75 | $10.82 | 16,000 | — | — |
| 2011-04-29 | $11.00 | $11.07 | 35,000 | — | — |
| 2011-04-28 | $11.62 | $11.69 | 15,000 | — | — |
| 2011-04-27 | $11.68 | $11.75 | 15,000 | — | — |
| 2011-04-26 | $11.55 | $11.62 | 18,200 | — | — |
| 2011-04-25 | $11.54 | $11.61 | 6,800 | — | — |
| 2011-04-21 | $11.55 | $11.62 | 5,000 | — | — |
| 2011-04-20 | $11.56 | $11.63 | 15,700 | — | — |
| 2011-04-19 | $11.49 | $11.56 | 19,000 | — | — |
| 2011-04-18 | $11.54 | $11.61 | 55,900 | — | — |
| 2011-04-15 | $11.64 | $11.71 | 23,700 | — | — |
| 2011-04-14 | $11.76 | $11.83 | 15,500 | — | — |
| 2011-04-13 | $11.56 | $11.63 | 11,400 | — | — |
| 2011-04-12 | $12.00 | $12.07 | 15,400 | — | — |
| 2011-04-11 | $12.21 | $12.28 | 13,000 | — | — |
| 2011-04-08 | $12.36 | $12.43 | 19,600 | — | — |
| 2011-04-07 | $12.41 | $12.49 | 60,600 | — | — |
| 2011-04-06 | $12.08 | $12.15 | 19,400 | — | — |
| 2011-04-05 | $11.82 | $11.89 | 14,300 | — | — |
| 2011-04-04 | $11.58 | $11.65 | 7,700 | — | — |
| 2011-04-01 | $11.62 | $11.69 | 13,000 | — | — |
| 2011-03-31 | $11.70 | $11.77 | 7,600 | — | — |
| 2011-03-30 | $11.58 | $11.65 | 24,800 | — | — |
| 2011-03-29 | $11.57 | $11.64 | 22,600 | — | — |
| 2011-03-28 | $11.52 | $11.59 | 19,500 | — | — |
| 2011-03-25 | $11.62 | $11.69 | 19,300 | — | — |
| 2011-03-24 | $11.71 | $11.78 | 12,200 | — | — |
| 2011-03-23 | $11.65 | $11.72 | 7,300 | — | — |
| 2011-03-22 | $11.51 | $11.58 | 14,000 | — | — |
| 2011-03-21 | $11.77 | $11.84 | 9,300 | — | — |
| 2011-03-18 | $11.77 | $11.84 | 24,700 | — | — |
| 2011-03-17 | $11.49 | $11.56 | 18,800 | — | — |
| 2011-03-16 | $11.50 | $11.57 | 57,400 | — | — |
| 2011-03-15 | $11.48 | $11.55 | 33,700 | — | — |
| 2011-03-14 | $11.49 | $11.56 | 6,800 | — | — |
| 2011-03-11 | $11.80 | $11.87 | 7,500 | — | — |
| 2011-03-10 | $11.80 | $11.87 | 13,900 | — | — |
| 2011-03-09 | $11.90 | $11.97 | 5,100 | — | — |
| 2011-03-08 | $12.03 | $12.10 | 8,300 | — | — |
| 2011-03-07 | $11.86 | $11.93 | 27,400 | — | — |
| 2011-03-04 | $11.82 | $11.89 | 12,100 | — | — |
| 2011-03-03 | $11.83 | $11.90 | 15,500 | — | — |
| 2011-03-02 | $11.72 | $11.79 | 12,700 | — | — |
| 2011-03-01 | $11.56 | $11.63 | 11,300 | — | — |
| 2011-02-28 | $12.05 | $12.12 | 8,600 | — | — |
| 2011-02-25 | $11.92 | $11.99 | 20,200 | — | — |
| 2011-02-24 | $11.76 | $11.83 | 16,700 | — | — |
| 2011-02-23 | $11.72 | $11.79 | 12,100 | — | — |
| 2011-02-22 | $11.61 | $11.68 | 20,300 | — | — |
| 2011-02-18 | $11.83 | $11.90 | 19,000 | — | — |
| 2011-02-17 | $12.05 | $12.12 | 5,200 | — | — |
| 2011-02-16 | $11.98 | $12.05 | 10,200 | — | — |
| 2011-02-15 | $11.93 | $12.00 | 13,000 | — | — |
| 2011-02-14 | $11.85 | $11.92 | 9,900 | — | — |
| 2011-02-11 | $11.72 | $11.79 | 8,600 | — | — |
| 2011-02-10 | $11.45 | $11.52 | 12,800 | — | — |
| 2011-02-09 | $11.53 | $11.60 | 13,300 | — | — |
| 2011-02-08 | $11.43 | $11.50 | 17,900 | — | — |
| 2011-02-07 | $11.52 | $11.59 | 12,800 | — | — |
| 2011-02-04 | $11.41 | $11.48 | 33,000 | — | — |
| 2011-02-03 | $11.47 | $11.54 | 36,800 | — | — |
| 2011-02-02 | $11.31 | $11.38 | 21,100 | — | — |
| 2011-02-01 | $11.47 | $11.54 | 25,600 | — | — |
| 2011-01-31 | $11.36 | $11.43 | 35,200 | — | — |
| 2011-01-28 | $11.49 | $11.56 | 25,100 | — | — |
| 2011-01-27 | $12.03 | $12.10 | 23,700 | — | — |
| 2011-01-26 | $12.40 | $12.48 | 17,800 | — | — |
| 2011-01-25 | $12.29 | $12.36 | 15,100 | — | — |
| 2011-01-24 | $12.00 | $12.07 | 33,500 | — | — |
| 2011-01-21 | $12.02 | $12.09 | 24,900 | — | — |
| 2011-01-20 | $12.09 | $12.16 | 9,900 | — | — |
| 2011-01-19 | $12.07 | $12.14 | 19,600 | — | — |
| 2011-01-18 | $12.25 | $12.32 | 12,800 | — | — |
| 2011-01-14 | $12.25 | $12.32 | 13,400 | — | — |
| 2011-01-13 | $12.19 | $12.26 | 10,800 | — | — |
| 2011-01-12 | $12.34 | $12.41 | 9,600 | — | — |
| 2011-01-11 | $12.28 | $12.35 | 11,700 | — | — |
| 2011-01-10 | $12.14 | $12.21 | 11,300 | — | — |
| 2011-01-07 | $12.12 | $12.19 | 16,300 | — | — |
| 2011-01-06 | $12.10 | $12.17 | 23,100 | — | — |
| 2011-01-05 | $12.23 | $12.30 | 25,100 | — | — |
| 2011-01-04 | $12.10 | $12.17 | 51,800 | — | — |
| 2011-01-03 | $12.36 | $12.43 | 48,600 | — | — |