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
- 2005-05-03 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 | $7.84 | $8.59 | 157,100 | — | — |
| 2011-12-29 | $7.94 | $8.70 | 144,300 | — | — |
| 2011-12-28 | $7.82 | $8.57 | 110,400 | — | — |
| 2011-12-27 | $8.01 | $8.77 | 204,400 | — | — |
| 2011-12-23 | $7.98 | $8.74 | 268,200 | — | — |
| 2011-12-22 | $7.74 | $8.48 | 138,500 | — | — |
| 2011-12-21 | $7.59 | $8.31 | 228,100 | — | — |
| 2011-12-20 | $7.67 | $8.40 | 337,400 | — | — |
| 2011-12-19 | $8.06 | $8.83 | 137,800 | — | — |
| 2011-12-16 | $8.11 | $8.88 | 139,400 | — | — |
| 2011-12-15 | $8.06 | $8.83 | 269,500 | — | — |
| 2011-12-14 | $8.34 | $9.14 | 272,000 | — | — |
| 2011-12-13 | $8.77 | $9.61 | 190,900 | — | — |
| 2011-12-12 | $8.86 | $9.71 | 172,500 | — | — |
| 2011-12-09 | $9.05 | $9.91 | 325,700 | — | — |
| 2011-12-08 | $8.97 | $9.83 | 265,800 | — | — |
| 2011-12-07 | $9.13 | $10.00 | 346,300 | — | — |
| 2011-12-06 | $9.00 | $9.86 | 440,000 | — | — |
| 2011-12-05 | $9.45 | $10.35 | 769,500 | — | — |
| 2011-12-02 | $9.94 | $10.89 | 988,800 | — | — |
| 2011-12-01 | $9.47 | $10.37 | 1,290,000 | — | — |
| 2011-11-30 | $8.17 | $8.95 | 392,700 | — | — |
| 2011-11-29 | $8.26 | $9.05 | 219,000 | — | — |
| 2011-11-28 | $8.58 | $9.40 | 145,200 | — | — |
| 2011-11-25 | $8.41 | $9.21 | 112,900 | — | — |
| 2011-11-23 | $8.39 | $9.19 | 190,300 | — | — |
| 2011-11-22 | $8.79 | $9.63 | 164,200 | — | — |
| 2011-11-21 | $8.97 | $9.83 | 347,600 | — | — |
| 2011-11-18 | $8.94 | $9.79 | 252,900 | — | — |
| 2011-11-17 | $9.28 | $10.17 | 325,700 | — | — |
| 2011-11-16 | $9.26 | $10.14 | 683,400 | — | — |
| 2011-11-15 | $9.18 | $10.06 | 596,900 | — | — |
| 2011-11-14 | $8.98 | $9.84 | 279,800 | — | — |
| 2011-11-11 | $9.09 | $9.96 | 510,700 | — | — |
| 2011-11-10 | $8.82 | $9.66 | 1,122,000 | — | — |
| 2011-11-09 | $9.89 | $10.83 | 709,600 | — | — |
| 2011-11-08 | $10.51 | $11.51 | 895,800 | — | — |
| 2011-11-07 | $11.28 | $12.36 | 895,900 | — | — |
| 2011-11-04 | $11.13 | $12.19 | 1,513,300 | — | — |
| 2011-11-03 | $10.35 | $11.34 | 765,300 | — | — |
| 2011-11-02 | $10.04 | $11.00 | 512,400 | — | — |
| 2011-11-01 | $9.79 | $10.72 | 824,500 | — | — |
| 2011-10-31 | $10.44 | $11.44 | 879,100 | — | — |
| 2011-10-28 | $11.30 | $12.38 | 1,259,000 | — | — |
| 2011-10-27 | $10.63 | $11.64 | 1,650,000 | — | — |
| 2011-10-26 | $9.73 | $10.66 | 1,118,200 | — | — |
| 2011-10-25 | $10.48 | $11.48 | 830,900 | — | — |
| 2011-10-24 | $11.19 | $12.26 | 603,800 | — | — |
| 2011-10-21 | $11.61 | $12.72 | 765,900 | — | — |
| 2011-10-20 | $11.99 | $13.13 | 611,600 | — | — |
| 2011-10-19 | $12.14 | $13.30 | 806,500 | — | — |
| 2011-10-18 | $12.02 | $13.17 | 1,169,000 | — | — |
| 2011-10-17 | $12.78 | $14.00 | 1,847,400 | — | — |
| 2011-10-14 | $13.30 | $14.57 | 1,215,400 | — | — |
| 2011-10-13 | $13.01 | $14.25 | 1,694,600 | — | — |
| 2011-10-12 | $11.95 | $13.06 | 3,537,400 | — | — |
| 2011-10-11 | $12.91 | $14.11 | 3,095,600 | — | — |
| 2011-10-10 | $10.24 | $11.19 | 1,867,300 | — | — |
| 2011-10-07 | $9.04 | $9.88 | 1,752,200 | — | — |
| 2011-10-06 | $8.26 | $9.03 | 1,381,000 | — | — |
| 2011-10-05 | $7.93 | $8.66 | 1,589,800 | — | — |
| 2011-10-04 | $7.82 | $8.54 | 968,900 | — | — |
| 2011-10-03 | $7.39 | $8.07 | 1,139,500 | — | — |
| 2011-09-30 | $7.49 | $8.18 | 741,000 | — | — |
| 2011-09-29 | $8.48 | $9.27 | 1,390,400 | — | — |
| 2011-09-28 | $8.60 | $9.40 | 1,547,400 | — | — |
| 2011-09-27 | $9.98 | $10.90 | 1,601,500 | — | — |
| 2011-09-26 | $11.82 | $12.92 | 557,600 | — | — |
| 2011-09-23 | $12.16 | $13.29 | 550,300 | — | — |
| 2011-09-22 | $12.40 | $13.55 | 1,338,300 | — | — |
| 2011-09-21 | $11.93 | $13.04 | 1,452,400 | — | — |
| 2011-09-20 | $14.55 | $15.90 | 974,800 | — | — |
| 2011-09-19 | $16.23 | $17.73 | 534,800 | — | — |
| 2011-09-16 | $17.12 | $18.71 | 642,100 | — | — |
| 2011-09-15 | $17.59 | $19.22 | 624,300 | — | — |
| 2011-09-14 | $18.15 | $19.83 | 670,000 | — | — |
| 2011-09-13 | $18.36 | $20.06 | 2,617,300 | — | — |
| 2011-09-12 | $19.52 | $21.33 | 715,000 | — | — |
| 2011-09-09 | $18.29 | $19.98 | 577,600 | — | — |
| 2011-09-08 | $18.41 | $20.12 | 746,300 | — | — |
| 2011-09-07 | $19.55 | $21.36 | 1,000,000 | — | — |
| 2011-09-06 | $18.26 | $19.95 | 488,900 | — | — |
| 2011-09-02 | $17.99 | $19.66 | 595,000 | — | — |
| 2011-09-01 | $18.18 | $19.86 | 1,159,200 | — | — |
| 2011-08-31 | $18.41 | $20.12 | 2,089,000 | — | — |
| 2011-08-30 | $21.28 | $23.25 | 2,492,200 | — | — |
| 2011-08-29 | $19.39 | $21.19 | 1,762,500 | — | — |
| 2011-08-26 | $15.85 | $17.32 | 446,400 | — | — |
| 2011-08-25 | $15.38 | $16.81 | 247,400 | — | — |
| 2011-08-24 | $15.86 | $17.33 | 626,400 | — | — |
| 2011-08-23 | $16.28 | $17.79 | 599,700 | — | — |
| 2011-08-22 | $14.91 | $16.29 | 562,200 | — | — |
| 2011-08-19 | $15.35 | $16.77 | 536,400 | — | — |
| 2011-08-18 | $15.64 | $17.09 | 632,600 | — | — |
| 2011-08-17 | $17.27 | $18.87 | 523,900 | — | — |
| 2011-08-16 | $17.29 | $18.89 | 597,800 | — | — |
| 2011-08-15 | $17.83 | $19.48 | 896,000 | — | — |
| 2011-08-12 | $17.96 | $19.62 | 977,000 | — | — |
| 2011-08-11 | $19.05 | $20.82 | 951,300 | — | — |
| 2011-08-10 | $17.68 | $19.32 | 1,180,900 | — | — |
| 2011-08-09 | $16.93 | $18.50 | 1,474,400 | — | — |
| 2011-08-08 | $14.49 | $15.83 | 1,403,800 | — | — |
| 2011-08-05 | $18.45 | $20.16 | 1,492,900 | — | — |
| 2011-08-04 | $20.32 | $22.20 | 1,225,100 | — | — |
| 2011-08-03 | $21.85 | $23.87 | 1,509,600 | — | — |
| 2011-08-02 | $21.18 | $23.14 | 1,655,400 | — | — |
| 2011-08-01 | $21.15 | $23.11 | 1,465,000 | — | — |
| 2011-07-29 | $19.47 | $21.27 | 1,253,500 | — | — |
| 2011-07-28 | $20.00 | $21.85 | 2,409,800 | — | — |
| 2011-07-27 | $17.24 | $18.84 | 1,286,000 | — | — |
| 2011-07-26 | $19.08 | $20.85 | 828,900 | — | — |
| 2011-07-25 | $20.30 | $22.18 | 722,900 | — | — |
| 2011-07-22 | $21.37 | $23.35 | 521,800 | — | — |
| 2011-07-21 | $21.26 | $23.23 | 947,400 | — | — |
| 2011-07-20 | $23.41 | $25.58 | 982,700 | — | — |
| 2011-07-19 | $23.42 | $25.59 | 2,310,400 | — | — |
| 2011-07-18 | $21.58 | $23.58 | 1,534,300 | — | — |
| 2011-07-15 | $19.79 | $21.62 | 3,936,100 | — | — |
| 2011-07-14 | $18.89 | $20.64 | 3,435,300 | — | — |
| 2011-07-13 | $23.08 | $25.19 | 2,838,700 | — | — |
| 2011-07-12 | $22.37 | $24.41 | 5,191,400 | — | — |
| 2011-07-11 | $29.35 | $32.03 | 5,191,000 | — | — |
| 2011-07-08 | $26.75 | $29.19 | 3,606,500 | — | — |
| 2011-07-07 | $22.35 | $24.39 | 1,791,500 | — | — |
| 2011-07-06 | $20.02 | $21.85 | 1,651,800 | — | — |
| 2011-07-05 | $18.63 | $20.33 | 2,375,600 | — | — |
| 2011-07-01 | $17.50 | $19.10 | 1,467,700 | — | — |
| 2011-06-30 | $15.50 | $16.91 | 671,900 | — | — |
| 2011-06-29 | $15.57 | $16.99 | 566,400 | — | — |
| 2011-06-28 | $15.31 | $16.71 | 834,300 | — | — |
| 2011-06-27 | $14.81 | $16.16 | 1,211,200 | — | — |
| 2011-06-24 | $15.69 | $17.12 | 1,179,900 | — | — |
| 2011-06-23 | $15.85 | $17.30 | 1,484,400 | — | — |
| 2011-06-22 | $15.35 | $16.75 | 1,060,000 | — | — |
| 2011-06-21 | $14.00 | $15.28 | 873,200 | — | — |
| 2011-06-20 | $13.10 | $14.30 | 1,402,900 | — | — |
| 2011-06-17 | $15.59 | $17.01 | 2,139,000 | — | — |
| 2011-06-16 | $14.09 | $15.38 | 1,507,900 | — | — |
| 2011-06-15 | $12.73 | $13.89 | 993,200 | — | — |
| 2011-06-14 | $12.39 | $13.52 | 1,107,500 | — | — |
| 2011-06-13 | $13.33 | $14.55 | 2,155,700 | — | — |
| 2011-06-10 | $13.26 | $14.47 | 5,015,700 | — | — |
| 2011-06-09 | $12.14 | $13.25 | 3,825,300 | — | — |
| 2011-06-08 | $8.50 | $9.28 | 340,700 | — | — |
| 2011-06-07 | $7.89 | $8.61 | 206,500 | — | — |
| 2011-06-06 | $7.09 | $7.74 | 186,900 | — | — |
| 2011-06-03 | $7.41 | $8.09 | 174,300 | — | — |
| 2011-06-02 | $7.68 | $8.38 | 260,300 | — | — |
| 2011-06-01 | $8.15 | $8.89 | 278,200 | — | — |
| 2011-05-31 | $8.36 | $9.12 | 345,500 | — | — |
| 2011-05-27 | $7.85 | $8.57 | 214,700 | — | — |
| 2011-05-26 | $7.63 | $8.33 | 355,800 | — | — |
| 2011-05-25 | $7.18 | $7.84 | 179,800 | — | — |
| 2011-05-24 | $7.05 | $7.69 | 428,700 | — | — |
| 2011-05-23 | $6.91 | $7.54 | 260,800 | — | — |
| 2011-05-20 | $6.59 | $7.19 | 74,400 | — | — |
| 2011-05-19 | $6.63 | $7.23 | 96,800 | — | — |
| 2011-05-18 | $6.49 | $7.08 | 80,100 | — | — |
| 2011-05-17 | $6.32 | $6.90 | 93,200 | — | — |
| 2011-05-16 | $6.46 | $7.05 | 128,000 | — | — |
| 2011-05-13 | $6.65 | $7.26 | 201,800 | — | — |
| 2011-05-12 | $6.94 | $7.57 | 393,000 | — | — |
| 2011-05-11 | $6.95 | $7.58 | 676,600 | — | — |
| 2011-05-10 | $6.40 | $6.98 | 411,100 | — | — |
| 2011-05-09 | $6.10 | $6.66 | 162,000 | — | — |
| 2011-05-06 | $5.80 | $6.33 | 61,000 | — | — |
| 2011-05-05 | $5.85 | $6.38 | 144,300 | — | — |
| 2011-05-04 | $5.90 | $6.44 | 601,400 | — | — |
| 2011-05-03 | $5.99 | $6.54 | 479,700 | — | — |
| 2011-05-02 | $5.40 | $5.89 | 108,400 | — | — |
| 2011-04-29 | $5.28 | $5.76 | 48,000 | — | — |
| 2011-04-28 | $5.29 | $5.77 | 181,800 | — | — |
| 2011-04-27 | $5.40 | $5.89 | 100,600 | — | — |
| 2011-04-26 | $5.69 | $6.21 | 116,200 | — | — |
| 2011-04-25 | $5.67 | $6.19 | 187,500 | — | — |
| 2011-04-21 | $5.61 | $6.12 | 275,900 | — | — |
| 2011-04-20 | $5.35 | $5.84 | 61,000 | — | — |
| 2011-04-19 | $5.41 | $5.90 | 59,000 | — | — |
| 2011-04-18 | $5.31 | $5.79 | 81,200 | — | — |
| 2011-04-15 | $5.49 | $5.99 | 32,300 | — | — |
| 2011-04-14 | $5.50 | $6.00 | 79,600 | — | — |
| 2011-04-13 | $5.33 | $5.78 | 52,900 | — | — |
| 2011-04-12 | $5.42 | $5.88 | 118,300 | — | — |
| 2011-04-11 | $5.38 | $5.84 | 97,100 | — | — |
| 2011-04-08 | $5.92 | $6.42 | 302,200 | — | — |
| 2011-04-07 | $5.60 | $6.08 | 114,400 | — | — |
| 2011-04-06 | $5.29 | $5.74 | 149,800 | — | — |
| 2011-04-05 | $5.48 | $5.95 | 159,700 | — | — |
| 2011-04-04 | $5.21 | $5.65 | 257,800 | — | — |
| 2011-04-01 | $5.58 | $6.05 | 163,600 | — | — |
| 2011-03-31 | $5.84 | $6.34 | 130,100 | — | — |
| 2011-03-30 | $6.02 | $6.53 | 575,500 | — | — |
| 2011-03-29 | $5.70 | $6.19 | 238,500 | — | — |
| 2011-03-28 | $5.80 | $6.29 | 409,900 | — | — |
| 2011-03-25 | $5.65 | $6.13 | 353,800 | — | — |
| 2011-03-24 | $5.92 | $6.42 | 400,700 | — | — |
| 2011-03-23 | $6.58 | $7.14 | 761,200 | — | — |
| 2011-03-22 | $6.34 | $6.88 | 482,800 | — | — |
| 2011-03-21 | $7.00 | $7.60 | 1,110,300 | — | — |
| 2011-03-18 | $7.73 | $8.39 | 2,666,200 | — | — |
| 2011-03-17 | $5.95 | $6.46 | 1,133,600 | — | — |
| 2011-03-16 | $4.45 | $4.83 | 35,700 | — | — |
| 2011-03-15 | $4.36 | $4.73 | 32,200 | — | — |
| 2011-03-14 | $4.46 | $4.84 | 40,300 | — | — |
| 2011-03-11 | $4.56 | $4.95 | 254,000 | — | — |
| 2011-03-10 | $4.37 | $4.74 | 290,900 | — | — |
| 2011-03-09 | $4.02 | $4.36 | 28,900 | — | — |
| 2011-03-08 | $3.97 | $4.31 | 21,400 | — | — |
| 2011-03-07 | $3.98 | $4.32 | 8,000 | — | — |
| 2011-03-04 | $4.12 | $4.47 | 5,600 | — | — |
| 2011-03-03 | $4.10 | $4.45 | 9,100 | — | — |
| 2011-03-02 | $4.10 | $4.45 | 8,200 | — | — |
| 2011-03-01 | $4.02 | $4.36 | 11,800 | — | — |
| 2011-02-28 | $4.02 | $4.36 | 9,200 | — | — |
| 2011-02-25 | $3.98 | $4.32 | 11,500 | — | — |
| 2011-02-24 | $4.04 | $4.38 | 3,300 | — | — |
| 2011-02-23 | $3.99 | $4.33 | 9,800 | — | — |
| 2011-02-22 | $4.02 | $4.36 | 10,800 | — | — |
| 2011-02-18 | $4.12 | $4.47 | 4,600 | — | — |
| 2011-02-17 | $4.04 | $4.38 | 15,000 | — | — |
| 2011-02-16 | $3.97 | $4.31 | 18,500 | — | — |
| 2011-02-15 | $3.99 | $4.33 | 32,600 | — | — |
| 2011-02-14 | $4.11 | $4.46 | 44,000 | — | — |
| 2011-02-11 | $4.01 | $4.35 | 7,400 | — | — |
| 2011-02-10 | $3.94 | $4.28 | 5,900 | — | — |
| 2011-02-09 | $3.95 | $4.29 | 15,900 | — | — |
| 2011-02-08 | $3.99 | $4.33 | 15,400 | — | — |
| 2011-02-07 | $4.03 | $4.37 | 35,000 | — | — |
| 2011-02-04 | $4.05 | $4.39 | 6,700 | — | — |
| 2011-02-03 | $4.03 | $4.37 | 5,900 | — | — |
| 2011-02-02 | $4.00 | $4.34 | 21,800 | — | — |
| 2011-02-01 | $3.97 | $4.31 | 16,000 | — | — |
| 2011-01-31 | $3.92 | $4.25 | 176,800 | — | — |
| 2011-01-28 | $3.95 | $4.29 | 16,800 | — | — |
| 2011-01-27 | $4.04 | $4.38 | 7,600 | — | — |
| 2011-01-26 | $4.04 | $4.38 | 6,200 | — | — |
| 2011-01-25 | $4.01 | $4.35 | 3,200 | — | — |
| 2011-01-24 | $3.95 | $4.29 | 34,300 | — | — |
| 2011-01-21 | $4.11 | $4.46 | 41,300 | — | — |
| 2011-01-20 | $3.98 | $4.32 | 4,200 | — | — |
| 2011-01-19 | $4.00 | $4.34 | 13,400 | — | — |
| 2011-01-18 | $4.01 | $4.35 | 15,800 | — | — |
| 2011-01-14 | $4.00 | $4.34 | 5,900 | — | — |
| 2011-01-13 | $4.00 | $4.34 | 43,000 | — | — |
| 2011-01-12 | $4.10 | $4.45 | 11,900 | — | — |
| 2011-01-11 | $4.10 | $4.42 | 18,800 | — | — |
| 2011-01-10 | $4.04 | $4.35 | 18,700 | — | — |
| 2011-01-07 | $4.00 | $4.31 | 15,000 | — | — |
| 2011-01-06 | $4.05 | $4.36 | 15,700 | — | — |
| 2011-01-05 | $4.01 | $4.32 | 14,400 | — | — |
| 2011-01-04 | $3.84 | $4.14 | 37,800 | — | — |
| 2011-01-03 | $3.78 | $4.07 | 22,100 | — | — |