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
- 1996-04-02 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 | $7.78 | $7.78 | 74,000 | — | — |
| 2011-12-29 | $7.76 | $7.76 | 29,200 | — | — |
| 2011-12-28 | $7.57 | $7.57 | 45,800 | — | — |
| 2011-12-27 | $7.53 | $7.53 | 46,000 | — | — |
| 2011-12-23 | $7.61 | $7.61 | 28,900 | — | — |
| 2011-12-22 | $7.70 | $7.70 | 66,100 | — | — |
| 2011-12-21 | $7.70 | $7.70 | 47,100 | — | — |
| 2011-12-20 | $7.81 | $7.81 | 83,800 | — | — |
| 2011-12-19 | $7.41 | $7.41 | 58,600 | — | — |
| 2011-12-16 | $7.68 | $7.68 | 153,000 | — | — |
| 2011-12-15 | $7.82 | $7.82 | 41,000 | — | — |
| 2011-12-14 | $7.82 | $7.82 | 43,300 | — | — |
| 2011-12-13 | $7.59 | $7.59 | 40,600 | — | — |
| 2011-12-12 | $7.69 | $7.69 | 33,000 | — | — |
| 2011-12-09 | $7.92 | $7.92 | 42,600 | — | — |
| 2011-12-08 | $7.40 | $7.40 | 50,800 | — | — |
| 2011-12-07 | $7.88 | $7.88 | 28,000 | — | — |
| 2011-12-06 | $7.89 | $7.89 | 43,900 | — | — |
| 2011-12-05 | $8.00 | $8.00 | 49,800 | — | — |
| 2011-12-02 | $7.55 | $7.55 | 29,500 | — | — |
| 2011-12-01 | $7.52 | $7.52 | 45,000 | — | — |
| 2011-11-30 | $7.78 | $7.78 | 75,300 | — | — |
| 2011-11-29 | $7.38 | $7.38 | 58,300 | — | — |
| 2011-11-28 | $7.61 | $7.61 | 113,600 | — | — |
| 2011-11-25 | $7.06 | $7.06 | 31,000 | — | — |
| 2011-11-23 | $7.33 | $7.33 | 69,100 | — | — |
| 2011-11-22 | $7.50 | $7.50 | 54,500 | — | — |
| 2011-11-21 | $7.72 | $7.72 | 46,800 | — | — |
| 2011-11-18 | $8.04 | $8.04 | 37,800 | — | — |
| 2011-11-17 | $8.07 | $8.07 | 53,500 | — | — |
| 2011-11-16 | $8.04 | $8.04 | 59,800 | — | — |
| 2011-11-15 | $8.08 | $8.08 | 56,500 | — | — |
| 2011-11-14 | $7.56 | $7.56 | 62,400 | — | — |
| 2011-11-11 | $7.81 | $7.81 | 37,900 | — | — |
| 2011-11-10 | $7.60 | $7.60 | 88,400 | — | — |
| 2011-11-09 | $7.85 | $7.85 | 100,000 | — | — |
| 2011-11-08 | $7.94 | $7.94 | 64,900 | — | — |
| 2011-11-07 | $7.81 | $7.81 | 35,500 | — | — |
| 2011-11-04 | $7.88 | $7.88 | 41,800 | — | — |
| 2011-11-03 | $8.05 | $8.05 | 65,900 | — | — |
| 2011-11-02 | $7.75 | $7.75 | 60,900 | — | — |
| 2011-11-01 | $7.40 | $7.40 | 133,400 | — | — |
| 2011-10-31 | $7.37 | $7.37 | 400,600 | — | — |
| 2011-10-28 | $7.44 | $7.44 | 190,800 | — | — |
| 2011-10-27 | $7.07 | $7.07 | 231,100 | — | — |
| 2011-10-26 | $7.34 | $7.34 | 137,900 | — | — |
| 2011-10-25 | $7.94 | $7.94 | 42,700 | — | — |
| 2011-10-24 | $8.21 | $8.21 | 59,900 | — | — |
| 2011-10-21 | $7.80 | $7.80 | 70,000 | — | — |
| 2011-10-20 | $7.63 | $7.63 | 49,900 | — | — |
| 2011-10-19 | $7.62 | $7.62 | 49,500 | — | — |
| 2011-10-18 | $7.89 | $7.89 | 102,300 | — | — |
| 2011-10-17 | $7.79 | $7.79 | 61,100 | — | — |
| 2011-10-14 | $8.14 | $8.14 | 94,000 | — | — |
| 2011-10-13 | $7.98 | $7.98 | 61,500 | — | — |
| 2011-10-12 | $8.53 | $8.53 | 87,200 | — | — |
| 2011-10-11 | $7.72 | $7.72 | 99,700 | — | — |
| 2011-10-10 | $7.58 | $7.58 | 129,800 | — | — |
| 2011-10-07 | $7.50 | $7.50 | 146,300 | — | — |
| 2011-10-06 | $7.74 | $7.74 | 119,100 | — | — |
| 2011-10-05 | $7.87 | $7.87 | 98,900 | — | — |
| 2011-10-04 | $8.17 | $8.17 | 127,000 | — | — |
| 2011-10-03 | $7.53 | $7.53 | 125,500 | — | — |
| 2011-09-30 | $7.91 | $7.91 | 78,700 | — | — |
| 2011-09-29 | $8.09 | $8.09 | 301,000 | — | — |
| 2011-09-28 | $7.39 | $7.39 | 70,300 | — | — |
| 2011-09-27 | $7.98 | $7.98 | 95,600 | — | — |
| 2011-09-26 | $7.66 | $7.66 | 38,700 | — | — |
| 2011-09-23 | $7.60 | $7.60 | 81,300 | — | — |
| 2011-09-22 | $7.46 | $7.46 | 151,600 | — | — |
| 2011-09-21 | $7.73 | $7.73 | 81,200 | — | — |
| 2011-09-20 | $7.73 | $7.73 | 173,800 | — | — |
| 2011-09-19 | $7.76 | $7.76 | 38,400 | — | — |
| 2011-09-16 | $7.98 | $7.98 | 155,000 | — | — |
| 2011-09-15 | $7.35 | $7.35 | 99,600 | — | — |
| 2011-09-14 | $7.60 | $7.60 | 74,000 | — | — |
| 2011-09-13 | $7.64 | $7.64 | 77,800 | — | — |
| 2011-09-12 | $7.59 | $7.59 | 97,100 | — | — |
| 2011-09-09 | $7.71 | $7.71 | 125,800 | — | — |
| 2011-09-08 | $8.08 | $8.08 | 40,500 | — | — |
| 2011-09-07 | $7.99 | $7.99 | 124,200 | — | — |
| 2011-09-06 | $7.96 | $7.96 | 73,200 | — | — |
| 2011-09-02 | $8.40 | $8.40 | 61,000 | — | — |
| 2011-09-01 | $8.85 | $8.85 | 56,900 | — | — |
| 2011-08-31 | $8.90 | $8.90 | 89,300 | — | — |
| 2011-08-30 | $8.77 | $8.77 | 58,200 | — | — |
| 2011-08-29 | $9.23 | $9.23 | 46,400 | — | — |
| 2011-08-26 | $8.30 | $8.30 | 54,000 | — | — |
| 2011-08-25 | $8.32 | $8.32 | 54,400 | — | — |
| 2011-08-24 | $8.95 | $8.95 | 34,900 | — | — |
| 2011-08-23 | $8.61 | $8.61 | 129,500 | — | — |
| 2011-08-22 | $7.92 | $7.92 | 83,900 | — | — |
| 2011-08-19 | $7.66 | $7.66 | 83,500 | — | — |
| 2011-08-18 | $8.14 | $8.14 | 109,100 | — | — |
| 2011-08-17 | $8.91 | $8.91 | 66,800 | — | — |
| 2011-08-16 | $8.72 | $8.72 | 48,100 | — | — |
| 2011-08-15 | $9.40 | $9.40 | 29,000 | — | — |
| 2011-08-12 | $9.01 | $9.01 | 56,200 | — | — |
| 2011-08-11 | $8.71 | $8.71 | 82,500 | — | — |
| 2011-08-10 | $8.24 | $8.24 | 93,600 | — | — |
| 2011-08-09 | $8.63 | $8.63 | 152,600 | — | — |
| 2011-08-08 | $8.33 | $8.33 | 100,700 | — | — |
| 2011-08-05 | $9.38 | $9.38 | 81,400 | — | — |
| 2011-08-04 | $9.64 | $9.64 | 88,800 | — | — |
| 2011-08-03 | $10.69 | $10.69 | 112,300 | — | — |
| 2011-08-02 | $9.91 | $9.91 | 102,600 | — | — |
| 2011-08-01 | $10.09 | $10.09 | 86,000 | — | — |
| 2011-07-29 | $9.57 | $9.57 | 143,600 | — | — |
| 2011-07-28 | $11.01 | $11.01 | 31,000 | — | — |
| 2011-07-27 | $11.00 | $11.00 | 51,100 | — | — |
| 2011-07-26 | $11.27 | $11.27 | 21,800 | — | — |
| 2011-07-25 | $11.19 | $11.19 | 20,600 | — | — |
| 2011-07-22 | $11.40 | $11.40 | 27,700 | — | — |
| 2011-07-21 | $11.63 | $11.63 | 34,500 | — | — |
| 2011-07-20 | $11.49 | $11.49 | 17,600 | — | — |
| 2011-07-19 | $11.18 | $11.18 | 41,900 | — | — |
| 2011-07-18 | $10.91 | $10.91 | 49,000 | — | — |
| 2011-07-15 | $11.29 | $11.29 | 48,500 | — | — |
| 2011-07-14 | $11.37 | $11.37 | 52,400 | — | — |
| 2011-07-13 | $11.74 | $11.74 | 34,200 | — | — |
| 2011-07-12 | $11.55 | $11.55 | 47,900 | — | — |
| 2011-07-11 | $11.69 | $11.69 | 44,800 | — | — |
| 2011-07-08 | $12.02 | $12.02 | 33,100 | — | — |
| 2011-07-07 | $12.01 | $12.01 | 40,300 | — | — |
| 2011-07-06 | $11.87 | $11.87 | 61,700 | — | — |
| 2011-07-05 | $11.31 | $11.31 | 46,600 | — | — |
| 2011-07-01 | $11.19 | $11.19 | 47,600 | — | — |
| 2011-06-30 | $10.63 | $10.63 | 52,000 | — | — |
| 2011-06-29 | $10.58 | $10.58 | 23,300 | — | — |
| 2011-06-28 | $10.67 | $10.67 | 57,400 | — | — |
| 2011-06-27 | $10.59 | $10.59 | 28,000 | — | — |
| 2011-06-24 | $10.67 | $10.67 | 526,500 | — | — |
| 2011-06-23 | $10.49 | $10.49 | 58,300 | — | — |
| 2011-06-22 | $10.62 | $10.62 | 28,800 | — | — |
| 2011-06-21 | $10.79 | $10.79 | 58,800 | — | — |
| 2011-06-20 | $10.68 | $10.68 | 38,000 | — | — |
| 2011-06-17 | $10.82 | $10.82 | 132,400 | — | — |
| 2011-06-16 | $10.76 | $10.76 | 82,300 | — | — |
| 2011-06-15 | $10.65 | $10.65 | 122,500 | — | — |
| 2011-06-14 | $10.98 | $10.98 | 126,500 | — | — |
| 2011-06-13 | $10.70 | $10.70 | 178,200 | — | — |
| 2011-06-10 | $10.68 | $10.68 | 76,300 | — | — |
| 2011-06-09 | $10.89 | $10.89 | 106,500 | — | — |
| 2011-06-08 | $10.91 | $10.91 | 220,400 | — | — |
| 2011-06-07 | $10.70 | $10.70 | 131,300 | — | — |
| 2011-06-06 | $10.72 | $10.72 | 59,700 | — | — |
| 2011-06-03 | $10.99 | $10.99 | 95,000 | — | — |
| 2011-06-02 | $11.29 | $11.29 | 29,400 | — | — |
| 2011-06-01 | $11.23 | $11.23 | 67,000 | — | — |
| 2011-05-31 | $11.84 | $11.84 | 50,900 | — | — |
| 2011-05-27 | $11.81 | $11.81 | 48,300 | — | — |
| 2011-05-26 | $11.69 | $11.69 | 67,800 | — | — |
| 2011-05-25 | $11.63 | $11.63 | 45,900 | — | — |
| 2011-05-24 | $11.76 | $11.76 | 95,700 | — | — |
| 2011-05-23 | $11.43 | $11.43 | 92,700 | — | — |
| 2011-05-20 | $11.58 | $11.58 | 53,200 | — | — |
| 2011-05-19 | $11.58 | $11.58 | 43,100 | — | — |
| 2011-05-18 | $11.78 | $11.78 | 42,100 | — | — |
| 2011-05-17 | $11.67 | $11.67 | 66,200 | — | — |
| 2011-05-16 | $11.29 | $11.29 | 58,400 | — | — |
| 2011-05-13 | $11.92 | $11.92 | 53,000 | — | — |
| 2011-05-12 | $12.56 | $12.56 | 59,300 | — | — |
| 2011-05-11 | $11.72 | $11.72 | 60,900 | — | — |
| 2011-05-10 | $12.24 | $12.24 | 23,100 | — | — |
| 2011-05-09 | $12.17 | $12.17 | 33,000 | — | — |
| 2011-05-06 | $12.10 | $12.10 | 101,000 | — | — |
| 2011-05-05 | $12.09 | $12.09 | 68,000 | — | — |
| 2011-05-04 | $12.29 | $12.29 | 168,400 | — | — |
| 2011-05-03 | $12.81 | $12.81 | 130,000 | — | — |
| 2011-05-02 | $12.80 | $12.80 | 141,000 | — | — |
| 2011-04-29 | $13.10 | $13.10 | 652,000 | — | — |
| 2011-04-28 | $15.83 | $15.83 | 42,000 | — | — |
| 2011-04-27 | $16.16 | $16.16 | 165,000 | — | — |
| 2011-04-26 | $16.42 | $16.42 | 43,600 | — | — |
| 2011-04-25 | $16.16 | $16.16 | 29,200 | — | — |
| 2011-04-21 | $16.08 | $16.08 | 55,300 | — | — |
| 2011-04-20 | $15.50 | $15.50 | 202,300 | — | — |
| 2011-04-19 | $14.94 | $14.94 | 51,300 | — | — |
| 2011-04-18 | $15.14 | $15.14 | 40,400 | — | — |
| 2011-04-15 | $15.11 | $15.11 | 45,800 | — | — |
| 2011-04-14 | $15.17 | $15.17 | 36,100 | — | — |
| 2011-04-13 | $14.90 | $14.90 | 43,200 | — | — |
| 2011-04-12 | $14.72 | $14.72 | 28,000 | — | — |
| 2011-04-11 | $14.99 | $14.99 | 34,400 | — | — |
| 2011-04-08 | $15.04 | $15.04 | 31,200 | — | — |
| 2011-04-07 | $15.24 | $15.24 | 45,500 | — | — |
| 2011-04-06 | $15.25 | $15.25 | 56,600 | — | — |
| 2011-04-05 | $15.12 | $15.12 | 29,300 | — | — |
| 2011-04-04 | $15.21 | $15.21 | 45,800 | — | — |
| 2011-04-01 | $15.25 | $15.25 | 90,900 | — | — |
| 2011-03-31 | $15.12 | $15.12 | 83,900 | — | — |
| 2011-03-30 | $15.01 | $15.01 | 86,500 | — | — |
| 2011-03-29 | $14.79 | $14.79 | 51,300 | — | — |
| 2011-03-28 | $14.60 | $14.60 | 49,200 | — | — |
| 2011-03-25 | $14.22 | $14.22 | 54,500 | — | — |
| 2011-03-24 | $14.34 | $14.34 | 43,800 | — | — |
| 2011-03-23 | $14.35 | $14.35 | 42,000 | — | — |
| 2011-03-22 | $13.92 | $13.92 | 16,700 | — | — |
| 2011-03-21 | $13.92 | $13.92 | 91,100 | — | — |
| 2011-03-18 | $13.33 | $13.33 | 53,000 | — | — |
| 2011-03-17 | $13.07 | $13.07 | 114,000 | — | — |
| 2011-03-16 | $13.00 | $13.00 | 140,400 | — | — |
| 2011-03-15 | $12.64 | $12.64 | 141,600 | — | — |
| 2011-03-14 | $13.02 | $13.02 | 43,200 | — | — |
| 2011-03-11 | $13.22 | $13.22 | 71,300 | — | — |
| 2011-03-10 | $13.39 | $13.39 | 70,300 | — | — |
| 2011-03-09 | $13.98 | $13.98 | 31,200 | — | — |
| 2011-03-08 | $14.07 | $14.07 | 43,600 | — | — |
| 2011-03-07 | $13.49 | $13.49 | 86,500 | — | — |
| 2011-03-04 | $13.99 | $13.99 | 45,200 | — | — |
| 2011-03-03 | $14.26 | $14.26 | 48,000 | — | — |
| 2011-03-02 | $13.96 | $13.96 | 76,800 | — | — |
| 2011-03-01 | $14.22 | $14.22 | 91,200 | — | — |
| 2011-02-28 | $14.68 | $14.68 | 104,800 | — | — |
| 2011-02-25 | $14.56 | $14.56 | 80,900 | — | — |
| 2011-02-24 | $14.08 | $14.08 | 104,300 | — | — |
| 2011-02-23 | $14.12 | $14.12 | 116,700 | — | — |
| 2011-02-22 | $14.40 | $14.40 | 283,400 | — | — |
| 2011-02-18 | $15.53 | $15.53 | 237,200 | — | — |
| 2011-02-17 | $14.53 | $14.53 | 241,400 | — | — |
| 2011-02-16 | $13.40 | $13.40 | 209,100 | — | — |
| 2011-02-15 | $13.07 | $13.07 | 246,900 | — | — |
| 2011-02-14 | $13.27 | $13.27 | 593,300 | — | — |
| 2011-02-11 | $12.55 | $12.55 | 39,900 | — | — |
| 2011-02-10 | $12.46 | $12.46 | 24,900 | — | — |
| 2011-02-09 | $12.46 | $12.46 | 35,400 | — | — |
| 2011-02-08 | $12.46 | $12.46 | 45,200 | — | — |
| 2011-02-07 | $12.37 | $12.37 | 27,400 | — | — |
| 2011-02-04 | $12.38 | $12.38 | 44,300 | — | — |
| 2011-02-03 | $12.37 | $12.37 | 35,500 | — | — |
| 2011-02-02 | $12.13 | $12.13 | 12,900 | — | — |
| 2011-02-01 | $12.11 | $12.11 | 45,500 | — | — |
| 2011-01-31 | $12.15 | $12.15 | 66,100 | — | — |
| 2011-01-28 | $12.03 | $12.03 | 140,700 | — | — |
| 2011-01-27 | $12.39 | $12.39 | 41,600 | — | — |
| 2011-01-26 | $12.37 | $12.37 | 47,900 | — | — |
| 2011-01-25 | $11.93 | $11.93 | 50,200 | — | — |
| 2011-01-24 | $12.00 | $12.00 | 73,000 | — | — |
| 2011-01-21 | $11.85 | $11.85 | 74,100 | — | — |
| 2011-01-20 | $12.04 | $12.04 | 63,300 | — | — |
| 2011-01-19 | $12.46 | $12.46 | 56,000 | — | — |
| 2011-01-18 | $12.71 | $12.71 | 37,100 | — | — |
| 2011-01-14 | $12.78 | $12.78 | 34,900 | — | — |
| 2011-01-13 | $12.54 | $12.54 | 57,500 | — | — |
| 2011-01-12 | $12.48 | $12.48 | 79,200 | — | — |
| 2011-01-11 | $12.16 | $12.16 | 47,400 | — | — |
| 2011-01-10 | $12.04 | $12.04 | 37,300 | — | — |
| 2011-01-07 | $11.90 | $11.90 | 80,900 | — | — |
| 2011-01-06 | $12.08 | $12.08 | 88,100 | — | — |
| 2011-01-05 | $12.16 | $12.16 | 156,100 | — | — |
| 2011-01-04 | $11.78 | $11.78 | 85,400 | — | — |
| 2011-01-03 | $12.06 | $12.06 | 149,000 | — | — |