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
- 1999-11-05 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 | $5.97 | $5.97 | 301,700 | — | — |
| 2011-12-29 | $6.01 | $6.01 | 140,000 | — | — |
| 2011-12-28 | $6.05 | $6.05 | 217,200 | — | — |
| 2011-12-27 | $6.10 | $6.10 | 275,100 | — | — |
| 2011-12-23 | $6.19 | $6.19 | 149,100 | — | — |
| 2011-12-22 | $6.22 | $6.22 | 305,500 | — | — |
| 2011-12-21 | $6.00 | $6.00 | 236,300 | — | — |
| 2011-12-20 | $6.11 | $6.11 | 600,000 | — | — |
| 2011-12-19 | $5.77 | $5.77 | 371,500 | — | — |
| 2011-12-16 | $5.88 | $5.88 | 542,400 | — | — |
| 2011-12-15 | $5.80 | $5.80 | 221,500 | — | — |
| 2011-12-14 | $5.51 | $5.51 | 354,900 | — | — |
| 2011-12-13 | $5.66 | $5.66 | 331,300 | — | — |
| 2011-12-12 | $5.87 | $5.87 | 534,500 | — | — |
| 2011-12-09 | $5.99 | $5.99 | 319,700 | — | — |
| 2011-12-08 | $5.91 | $5.91 | 383,500 | — | — |
| 2011-12-07 | $6.22 | $6.22 | 1,010,000 | — | — |
| 2011-12-06 | $5.67 | $5.67 | 348,100 | — | — |
| 2011-12-05 | $5.69 | $5.69 | 541,200 | — | — |
| 2011-12-02 | $5.70 | $5.70 | 706,300 | — | — |
| 2011-12-01 | $6.01 | $6.01 | 4,280,400 | — | — |
| 2011-11-30 | $5.00 | $5.00 | 496,700 | — | — |
| 2011-11-29 | $5.01 | $5.01 | 495,900 | — | — |
| 2011-11-28 | $4.82 | $4.82 | 344,100 | — | — |
| 2011-11-25 | $4.65 | $4.65 | 195,700 | — | — |
| 2011-11-23 | $4.78 | $4.78 | 347,800 | — | — |
| 2011-11-22 | $5.16 | $5.16 | 186,300 | — | — |
| 2011-11-21 | $5.25 | $5.25 | 208,200 | — | — |
| 2011-11-18 | $5.38 | $5.38 | 146,800 | — | — |
| 2011-11-17 | $5.31 | $5.31 | 313,600 | — | — |
| 2011-11-16 | $5.38 | $5.38 | 418,400 | — | — |
| 2011-11-15 | $5.42 | $5.42 | 598,900 | — | — |
| 2011-11-14 | $5.50 | $5.50 | 395,700 | — | — |
| 2011-11-11 | $5.77 | $5.77 | 249,300 | — | — |
| 2011-11-10 | $5.70 | $5.70 | 462,800 | — | — |
| 2011-11-09 | $5.51 | $5.51 | 353,300 | — | — |
| 2011-11-08 | $5.61 | $5.61 | 217,700 | — | — |
| 2011-11-07 | $5.62 | $5.62 | 291,800 | — | — |
| 2011-11-04 | $5.65 | $5.65 | 424,300 | — | — |
| 2011-11-03 | $6.23 | $6.23 | 233,800 | — | — |
| 2011-11-02 | $6.17 | $6.17 | 200,400 | — | — |
| 2011-11-01 | $6.03 | $6.03 | 317,200 | — | — |
| 2011-10-31 | $6.33 | $6.33 | 124,800 | — | — |
| 2011-10-28 | $6.69 | $6.69 | 310,300 | — | — |
| 2011-10-27 | $6.92 | $6.92 | 299,300 | — | — |
| 2011-10-26 | $6.42 | $6.42 | 139,400 | — | — |
| 2011-10-25 | $6.29 | $6.29 | 245,100 | — | — |
| 2011-10-24 | $6.58 | $6.58 | 151,300 | — | — |
| 2011-10-21 | $6.38 | $6.38 | 232,200 | — | — |
| 2011-10-20 | $6.19 | $6.19 | 232,900 | — | — |
| 2011-10-19 | $6.53 | $6.53 | 160,800 | — | — |
| 2011-10-18 | $6.82 | $6.82 | 172,700 | — | — |
| 2011-10-17 | $6.53 | $6.53 | 230,300 | — | — |
| 2011-10-14 | $6.93 | $6.93 | 251,400 | — | — |
| 2011-10-13 | $6.96 | $6.96 | 174,000 | — | — |
| 2011-10-12 | $6.90 | $6.90 | 293,800 | — | — |
| 2011-10-11 | $6.92 | $6.92 | 362,700 | — | — |
| 2011-10-10 | $6.47 | $6.47 | 429,300 | — | — |
| 2011-10-07 | $6.04 | $6.04 | 199,800 | — | — |
| 2011-10-06 | $6.23 | $6.23 | 282,400 | — | — |
| 2011-10-05 | $6.24 | $6.24 | 368,600 | — | — |
| 2011-10-04 | $6.14 | $6.14 | 925,400 | — | — |
| 2011-10-03 | $5.87 | $5.87 | 807,900 | — | — |
| 2011-09-30 | $6.72 | $6.72 | 531,900 | — | — |
| 2011-09-29 | $7.15 | $7.15 | 564,200 | — | — |
| 2011-09-28 | $7.38 | $7.38 | 332,600 | — | — |
| 2011-09-27 | $7.89 | $7.89 | 246,200 | — | — |
| 2011-09-26 | $7.79 | $7.79 | 300,300 | — | — |
| 2011-09-23 | $7.57 | $7.57 | 338,000 | — | — |
| 2011-09-22 | $7.58 | $7.58 | 264,300 | — | — |
| 2011-09-21 | $7.87 | $7.87 | 241,600 | — | — |
| 2011-09-20 | $8.12 | $8.12 | 195,600 | — | — |
| 2011-09-19 | $8.63 | $8.63 | 219,900 | — | — |
| 2011-09-16 | $8.78 | $8.78 | 520,800 | — | — |
| 2011-09-15 | $8.75 | $8.75 | 192,800 | — | — |
| 2011-09-14 | $8.50 | $8.50 | 263,600 | — | — |
| 2011-09-13 | $8.41 | $8.41 | 252,500 | — | — |
| 2011-09-12 | $8.30 | $8.30 | 199,000 | — | — |
| 2011-09-09 | $8.33 | $8.33 | 223,800 | — | — |
| 2011-09-08 | $8.75 | $8.75 | 209,600 | — | — |
| 2011-09-07 | $9.11 | $9.11 | 257,700 | — | — |
| 2011-09-06 | $8.67 | $8.67 | 311,300 | — | — |
| 2011-09-02 | $8.87 | $8.87 | 257,900 | — | — |
| 2011-09-01 | $9.26 | $9.26 | 228,000 | — | — |
| 2011-08-31 | $9.46 | $9.46 | 340,900 | — | — |
| 2011-08-30 | $9.65 | $9.65 | 273,000 | — | — |
| 2011-08-29 | $9.65 | $9.65 | 210,100 | — | — |
| 2011-08-26 | $9.13 | $9.13 | 220,500 | — | — |
| 2011-08-25 | $9.03 | $9.03 | 389,700 | — | — |
| 2011-08-24 | $9.17 | $9.17 | 337,000 | — | — |
| 2011-08-23 | $8.62 | $8.62 | 278,500 | — | — |
| 2011-08-22 | $8.32 | $8.32 | 245,600 | — | — |
| 2011-08-19 | $8.12 | $8.12 | 320,000 | — | — |
| 2011-08-18 | $8.25 | $8.25 | 353,000 | — | — |
| 2011-08-17 | $8.74 | $8.74 | 330,500 | — | — |
| 2011-08-16 | $8.96 | $8.96 | 250,400 | — | — |
| 2011-08-15 | $8.97 | $8.97 | 233,900 | — | — |
| 2011-08-12 | $8.70 | $8.70 | 328,100 | — | — |
| 2011-08-11 | $8.52 | $8.52 | 418,800 | — | — |
| 2011-08-10 | $8.30 | $8.30 | 574,100 | — | — |
| 2011-08-09 | $8.89 | $8.89 | 558,900 | — | — |
| 2011-08-08 | $8.48 | $8.48 | 760,600 | — | — |
| 2011-08-05 | $8.57 | $8.57 | 735,500 | — | — |
| 2011-08-04 | $9.58 | $9.58 | 323,600 | — | — |
| 2011-08-03 | $10.30 | $10.30 | 316,900 | — | — |
| 2011-08-02 | $10.32 | $10.32 | 245,600 | — | — |
| 2011-08-01 | $10.66 | $10.66 | 366,300 | — | — |
| 2011-07-29 | $10.87 | $10.87 | 439,600 | — | — |
| 2011-07-28 | $10.22 | $10.22 | 216,400 | — | — |
| 2011-07-27 | $10.41 | $10.41 | 405,500 | — | — |
| 2011-07-26 | $10.70 | $10.70 | 218,500 | — | — |
| 2011-07-25 | $10.97 | $10.97 | 177,500 | — | — |
| 2011-07-22 | $11.13 | $11.13 | 262,400 | — | — |
| 2011-07-21 | $11.31 | $11.31 | 301,600 | — | — |
| 2011-07-20 | $11.55 | $11.55 | 210,000 | — | — |
| 2011-07-19 | $11.57 | $11.57 | 171,700 | — | — |
| 2011-07-18 | $11.38 | $11.38 | 77,200 | — | — |
| 2011-07-15 | $11.52 | $11.52 | 107,300 | — | — |
| 2011-07-14 | $11.63 | $11.63 | 100,800 | — | — |
| 2011-07-13 | $11.95 | $11.95 | 128,100 | — | — |
| 2011-07-12 | $11.96 | $11.96 | 117,500 | — | — |
| 2011-07-11 | $12.07 | $12.07 | 130,900 | — | — |
| 2011-07-08 | $12.28 | $12.28 | 138,500 | — | — |
| 2011-07-07 | $12.38 | $12.38 | 174,200 | — | — |
| 2011-07-06 | $12.15 | $12.15 | 179,000 | — | — |
| 2011-07-05 | $12.18 | $12.18 | 118,500 | — | — |
| 2011-07-01 | $12.13 | $12.13 | 151,700 | — | — |
| 2011-06-30 | $12.16 | $12.16 | 297,000 | — | — |
| 2011-06-29 | $11.74 | $11.74 | 101,800 | — | — |
| 2011-06-28 | $11.80 | $11.80 | 64,000 | — | — |
| 2011-06-27 | $11.73 | $11.73 | 143,400 | — | — |
| 2011-06-24 | $11.78 | $11.78 | 486,900 | — | — |
| 2011-06-23 | $11.82 | $11.82 | 165,900 | — | — |
| 2011-06-22 | $11.74 | $11.74 | 181,700 | — | — |
| 2011-06-21 | $11.76 | $11.76 | 196,100 | — | — |
| 2011-06-20 | $11.19 | $11.19 | 157,500 | — | — |
| 2011-06-17 | $11.15 | $11.15 | 259,600 | — | — |
| 2011-06-16 | $11.02 | $11.02 | 203,000 | — | — |
| 2011-06-15 | $10.82 | $10.82 | 125,400 | — | — |
| 2011-06-14 | $11.04 | $11.04 | 153,300 | — | — |
| 2011-06-13 | $10.80 | $10.80 | 216,000 | — | — |
| 2011-06-10 | $10.57 | $10.57 | 202,500 | — | — |
| 2011-06-09 | $10.45 | $10.45 | 169,300 | — | — |
| 2011-06-08 | $10.59 | $10.59 | 276,400 | — | — |
| 2011-06-07 | $10.68 | $10.68 | 236,300 | — | — |
| 2011-06-06 | $10.82 | $10.82 | 251,900 | — | — |
| 2011-06-03 | $11.07 | $11.07 | 262,000 | — | — |
| 2011-06-02 | $11.43 | $11.43 | 664,000 | — | — |
| 2011-06-01 | $11.71 | $11.71 | 240,000 | — | — |
| 2011-05-31 | $12.14 | $12.14 | 184,000 | — | — |
| 2011-05-27 | $12.11 | $12.11 | 120,000 | — | — |
| 2011-05-26 | $12.00 | $12.00 | 278,400 | — | — |
| 2011-05-25 | $12.01 | $12.01 | 147,100 | — | — |
| 2011-05-24 | $12.09 | $12.09 | 170,800 | — | — |
| 2011-05-23 | $12.09 | $12.09 | 180,200 | — | — |
| 2011-05-20 | $12.15 | $12.15 | 124,800 | — | — |
| 2011-05-19 | $12.21 | $12.21 | 111,800 | — | — |
| 2011-05-18 | $12.23 | $12.23 | 137,100 | — | — |
| 2011-05-17 | $12.36 | $12.36 | 225,300 | — | — |
| 2011-05-16 | $12.49 | $12.49 | 309,800 | — | — |
| 2011-05-13 | $13.01 | $13.01 | 106,000 | — | — |
| 2011-05-12 | $13.34 | $13.34 | 77,600 | — | — |
| 2011-05-11 | $13.25 | $13.25 | 202,500 | — | — |
| 2011-05-10 | $13.49 | $13.49 | 177,400 | — | — |
| 2011-05-09 | $13.36 | $13.36 | 161,000 | — | — |
| 2011-05-06 | $13.02 | $13.02 | 208,000 | — | — |
| 2011-05-05 | $12.63 | $12.63 | 1,400,000 | — | — |
| 2011-05-04 | $13.58 | $13.58 | 84,100 | — | — |
| 2011-05-03 | $13.69 | $13.69 | 54,000 | — | — |
| 2011-05-02 | $13.70 | $13.70 | 89,000 | — | — |
| 2011-04-29 | $13.67 | $13.67 | 63,000 | — | — |
| 2011-04-28 | $13.52 | $13.52 | 51,000 | — | — |
| 2011-04-27 | $13.57 | $13.57 | 93,000 | — | — |
| 2011-04-26 | $13.56 | $13.56 | 66,300 | — | — |
| 2011-04-25 | $13.48 | $13.48 | 61,100 | — | — |
| 2011-04-21 | $13.62 | $13.62 | 21,800 | — | — |
| 2011-04-20 | $13.61 | $13.61 | 80,900 | — | — |
| 2011-04-19 | $13.52 | $13.52 | 70,700 | — | — |
| 2011-04-18 | $13.58 | $13.58 | 82,700 | — | — |
| 2011-04-15 | $13.73 | $13.73 | 64,900 | — | — |
| 2011-04-14 | $13.63 | $13.63 | 73,400 | — | — |
| 2011-04-13 | $13.67 | $13.67 | 107,300 | — | — |
| 2011-04-12 | $13.66 | $13.66 | 62,300 | — | — |
| 2011-04-11 | $13.78 | $13.78 | 95,500 | — | — |
| 2011-04-08 | $13.85 | $13.85 | 68,100 | — | — |
| 2011-04-07 | $14.01 | $14.01 | 42,100 | — | — |
| 2011-04-06 | $14.20 | $14.20 | 75,100 | — | — |
| 2011-04-05 | $13.93 | $13.93 | 103,700 | — | — |
| 2011-04-04 | $14.16 | $14.16 | 146,400 | — | — |
| 2011-04-01 | $14.21 | $14.21 | 164,700 | — | — |
| 2011-03-31 | $14.22 | $14.22 | 68,200 | — | — |
| 2011-03-30 | $14.22 | $14.22 | 85,400 | — | — |
| 2011-03-29 | $14.01 | $14.01 | 132,200 | — | — |
| 2011-03-28 | $13.80 | $13.80 | 105,500 | — | — |
| 2011-03-25 | $13.57 | $13.57 | 83,600 | — | — |
| 2011-03-24 | $13.48 | $13.48 | 80,500 | — | — |
| 2011-03-23 | $13.36 | $13.36 | 145,200 | — | — |
| 2011-03-22 | $13.40 | $13.40 | 200,100 | — | — |
| 2011-03-21 | $14.03 | $14.03 | 141,900 | — | — |
| 2011-03-18 | $13.72 | $13.72 | 163,900 | — | — |
| 2011-03-17 | $13.49 | $13.49 | 117,100 | — | — |
| 2011-03-16 | $13.36 | $13.36 | 156,000 | — | — |
| 2011-03-15 | $13.42 | $13.42 | 91,400 | — | — |
| 2011-03-14 | $13.47 | $13.47 | 113,500 | — | — |
| 2011-03-11 | $13.72 | $13.72 | 108,600 | — | — |
| 2011-03-10 | $13.73 | $13.73 | 154,000 | — | — |
| 2011-03-09 | $13.89 | $13.89 | 137,800 | — | — |
| 2011-03-08 | $13.98 | $13.98 | 117,400 | — | — |
| 2011-03-07 | $13.35 | $13.35 | 182,400 | — | — |
| 2011-03-04 | $13.70 | $13.70 | 281,100 | — | — |
| 2011-03-03 | $14.28 | $14.28 | 161,800 | — | — |
| 2011-03-02 | $14.34 | $14.34 | 197,300 | — | — |
| 2011-03-01 | $14.36 | $14.36 | 284,700 | — | — |
| 2011-02-28 | $14.41 | $14.41 | 708,900 | — | — |
| 2011-02-25 | $14.52 | $14.52 | 223,200 | — | — |
| 2011-02-24 | $14.26 | $14.26 | 206,700 | — | — |
| 2011-02-23 | $13.83 | $13.83 | 152,900 | — | — |
| 2011-02-22 | $14.09 | $14.09 | 188,800 | — | — |
| 2011-02-18 | $14.27 | $14.27 | 170,600 | — | — |
| 2011-02-17 | $14.10 | $14.10 | 304,300 | — | — |
| 2011-02-16 | $13.93 | $13.93 | 155,000 | — | — |
| 2011-02-15 | $13.97 | $13.97 | 104,800 | — | — |
| 2011-02-14 | $13.97 | $13.97 | 108,600 | — | — |
| 2011-02-11 | $13.96 | $13.96 | 147,900 | — | — |
| 2011-02-10 | $14.00 | $14.00 | 176,800 | — | — |
| 2011-02-09 | $14.05 | $14.05 | 322,500 | — | — |
| 2011-02-08 | $14.01 | $14.01 | 1,509,600 | — | — |
| 2011-02-07 | $14.01 | $14.01 | 43,700 | — | — |
| 2011-02-04 | $13.99 | $13.99 | 50,900 | — | — |
| 2011-02-03 | $14.12 | $14.12 | 47,100 | — | — |
| 2011-02-02 | $14.02 | $14.02 | 48,500 | — | — |
| 2011-02-01 | $14.30 | $14.30 | 55,400 | — | — |
| 2011-01-31 | $14.02 | $14.02 | 116,800 | — | — |
| 2011-01-28 | $13.86 | $13.86 | 135,800 | — | — |
| 2011-01-27 | $14.33 | $14.33 | 93,000 | — | — |
| 2011-01-26 | $14.38 | $14.38 | 235,000 | — | — |
| 2011-01-25 | $14.16 | $14.16 | 120,900 | — | — |
| 2011-01-24 | $13.61 | $13.61 | 129,800 | — | — |
| 2011-01-21 | $12.99 | $12.99 | 86,500 | — | — |
| 2011-01-20 | $13.00 | $13.00 | 84,100 | — | — |
| 2011-01-19 | $13.02 | $13.02 | 85,700 | — | — |
| 2011-01-18 | $13.43 | $13.43 | 103,200 | — | — |
| 2011-01-14 | $13.70 | $13.70 | 56,400 | — | — |
| 2011-01-13 | $13.72 | $13.72 | 64,300 | — | — |
| 2011-01-12 | $13.80 | $13.80 | 49,700 | — | — |
| 2011-01-11 | $13.80 | $13.80 | 43,600 | — | — |
| 2011-01-10 | $13.82 | $13.82 | 84,700 | — | — |
| 2011-01-07 | $13.81 | $13.81 | 84,300 | — | — |
| 2011-01-06 | $13.68 | $13.68 | 81,100 | — | — |
| 2011-01-05 | $13.67 | $13.67 | 148,800 | — | — |
| 2011-01-04 | $13.35 | $13.35 | 138,700 | — | — |
| 2011-01-03 | $13.34 | $13.34 | 128,400 | — | — |